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 Sat 24-Apr-20 05:13:09 PM AEST

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

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

(NST) NORTHERN STAR RESOURCES LTD Daily Prices...

     Prev Section TOC    Company Info for NST    Limits Next Section


Company Details for (NST) NORTHERN STAR RESOURCES LTD

Listing Code NST
Listing Name NORTHERN STAR RESOURCES LTD
GICS Sector Materials
ISIN Name NORTHERN STAR
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NST8


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for NST .. Friday 10th November 2023

NST is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### ### ###


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

1200 Days for (NST) NORTHERN STAR RESOURCES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.63
2024-Apr-19 Fri 15.2 ### ### 15.5 9,637,152 0 ### ### 1.1
2024-Apr-18 Thu ### ### ### ### ### ### 0.0
2024-Apr-17 Wed ### 15.42 ### 15.24 76.2 76.2 1.1
2024-Apr-16 Tue 15.21 15.26 ### ### 48.9 48.9 0.0
2024-Apr-15 Mon ### 15.28 ### 15.23 77.9 77.9 1.1
2024-Apr-12 Fri 15.42 15.54 15.255 ### 3,376,521 51,989,982 ### ### 0.0
2024-Apr-11 Thu 14.7 15.46 ### ### ### ### 0.0
2024-Apr-10 Wed 15.24 15.25 ### ### 4,100,850 31,268,981 ### ### 0.0
2024-Apr-09 Tue ### 15.26 ### 15.23 3,328,629 ### ### ### 1.1
2024-Apr-08 Mon ### ### ### ### 4,631,578 0 74.9 74.9 0.0
2024-Apr-05 Fri 14.56 14.87 14.52 14.87 83.4 83.4 1.1
2024-Apr-04 Thu ### ### 14.76 14.79 22.2 22.2 ###
2024-Apr-03 Wed 14.85 ### 14.49 ### ### ### 0.0
2024-Apr-02 Tue 14.8 ### 14.7 14.84 ### ### ###
2024-Mar-28 Thu 14.43 14.58 14.4 14.47 ### ### ###
2024-Mar-27 Wed 13.85 14.25 13.78 14.23 86.3 86.3 ###
2024-Mar-26 Tue 13.88 ### 13.79 ### 73.5 73.5 0.0
2024-Mar-25 Mon ### 13.74 ### 13.71 74.8 74.8 ###
2024-Mar-22 Fri 13.58 ### ### 13.72 79.4 79.4 ###
2024-Mar-21 Thu ### ### ### 13.71 5,320,373 0 ### ### ###
2024-Mar-20 Wed 13.76 13.76 13.4 13.4 2,549,457 34,621,626 ### ### 1.0
2024-Mar-19 Tue ### 13.89 ### 13.84 78.4 78.4 1.0
2024-Mar-18 Mon 13.74 13.79 13.56 ### 2,959,978 ### 33.5 33.5 0.0
2024-Mar-15 Fri ### 13.7 13.48 13.7 72.6 72.6 1.0
2024-Mar-14 Thu 14.2 ### ### ### 2,666,074 0 24.3 24.3 0.0
2024-Mar-13 Wed 13.78 ### ### 13.75 2,278,122 0 33.7 33.7 1.0
2024-Mar-12 Tue ### 14.27 ### ### 5,160,259 36,818,447 ### ### 0.0
2024-Mar-11 Mon ### 14.345 13.85 13.85 ### ### ###
2024-Mar-08 Fri 14.4 14.56 14.23 14.43 67.3 67.3 ###
2024-Mar-07 Thu 14.26 14.47 ### 14.4 74.3 74.3 1.0
2024-Mar-06 Wed ### 14.22 ### ### 27.2 27.2 0.0
2024-Mar-05 Tue ### 14.22 ### ### 5,881,328 41,816,242 ### ### 0.0
2024-Mar-04 Mon 13.58 13.81 13.58 13.72 3,731,845 ### 76.8 76.8 ###
2024-Mar-01 Fri ### ### 12.85 ### 20.9 20.9 0.0
2024-Feb-29 Thu 12.71 ### ### ### 73.9 73.9 0.0
2024-Feb-28 Wed 12.71 ### ### ### 2,422,489 0 32.5 32.5 0.0
2024-Feb-27 Tue 12.74 ### 12.42 12.8 3,477,878 21,597,622 ### ### 0.9
2024-Feb-26 Mon ### ### 12.825 ### 2,097,958 13,453,155 71.2 71.2 0.0
2024-Feb-23 Fri ### ### ### 12.77 3,375,827 0 30.6 30.6 0.9
2024-Feb-22 Thu 12.87 ### 12.7 ### 80.0 80.0 0.0
2024-Feb-21 Wed ### 13.24 ### ### 2,941,444 19,472,359 72.6 72.6 0.0
2024-Feb-20 Tue ### 13.28 ### ### 72.6 72.6 0.0
2024-Feb-19 Mon 13.27 ### ### ### ### ### 0.0
2024-Feb-16 Fri ### 13.23 ### ### 5,507,388 36,431,371 ### ### 0.0
2024-Feb-15 Thu 12.8 ### 12.675 12.77 4,024,723 25,506,682 32.1 32.1 0.9
2024-Feb-14 Wed 12.75 ### 12.72 12.87 72.8 72.8 ###
2024-Feb-13 Tue 13.29 13.41 13.23 ### 1,873,055 ### 70.2 70.2 0.0
2024-Feb-12 Mon ### 13.27 ### ### ### ### 0.0
2024-Feb-09 Fri 13.27 ### ### 13.26 35.3 35.3 0.9
2024-Feb-08 Thu 13.2 13.51 ### ### 2,938,449 19,849,222 ### ### 0.0
2024-Feb-07 Wed 13.48 13.48 13.26 ### 2,287,288 30,581,040 ### ### 0.0
2024-Feb-06 Tue 13.2 ### ### 13.29 3,803,144 0 ### ### ###
2024-Feb-05 Mon 13.51 13.52 ### ### 36.0 36.0 0.0
2024-Feb-02 Fri ### ### ### ### 81.5 81.5 0.0
2024-Feb-01 Thu ### ### ### ### 85.7 85.7 0.0
2024-Jan-31 Wed ### 13.2 ### ### 70.1 70.1 0.0
2024-Jan-30 Tue 13.21 13.45 ### ### 4,214,727 ### 73.8 73.8 0.0
2024-Jan-29 Mon ### ### ### ### 3,230,357 0 ### ### 0.0
2024-Jan-25 Thu ### ### 12.85 ### 3,222,021 20,701,484 ### ### 0.0
2024-Jan-24 Wed 12.55 ### 12.53 12.81 4,406,254 27,605,181 ### ### ###
2024-Jan-23 Tue 12.21 ### 12.045 ### 30.5 30.5 0.0
2024-Jan-22 Mon ### 12.43 12.29 ### ### ### 0.0
2024-Jan-19 Fri ### ### 12.21 12.21 3,788,952 23,131,551 ### ### 0.9
2024-Jan-18 Thu ### 12.285 ### ### ### ### 0.0
2024-Jan-17 Wed 12.47 ### 12.26 ### 28.1 28.1 0.0
2024-Jan-16 Tue ### ### 12.87 12.87 1,789,348 11,514,454 25.6 25.6 ###
2024-Jan-15 Mon ### ### ### ### 36.9 36.9 0.0
2024-Jan-12 Fri 12.89 ### 12.79 ### ### ### 0.0
2024-Jan-11 Thu 12.77 ### ### 12.84 2,159,959 0 ### ### 0.9
2024-Jan-10 Wed 12.84 12.84 ### ### 24.8 24.8 0.0
2024-Jan-09 Tue ### 13.045 12.88 12.88 ### ### ###
2024-Jan-08 Mon ### ### 12.84 12.84 2,553,253 16,391,884 ### ### 0.9
2024-Jan-05 Fri 12.86 ### 12.81 ### 2,176,658 ### 78.1 78.1 0.0
2024-Jan-04 Thu ### ### 12.72 12.8 4,278,659 27,212,271 19.0 19.0 0.9
2024-Jan-03 Wed 13.47 13.48 ### ### 20.6 20.6 0.0
2024-Jan-02 Tue 13.53 13.72 13.48 13.72 1,806,124 24,563,286 78.8 78.8 ###
2023-Dec-29 Fri 13.5 ### 13.46 ### 2,069,581 13,928,280 ### ### 0.0
2023-Dec-28 Thu 13.81 ### 13.78 13.85 ### ### ###
2023-Dec-27 Wed 13.7 13.83 ### 13.73 66.6 66.6 ###
2023-Dec-22 Fri ### ### 13.52 ### 70.4 70.4 0.0
2023-Dec-21 Thu 13.56 ### 13.46 ### 73.2 73.2 0.0
2023-Dec-20 Wed ### 13.79 13.54 ### 3,434,129 46,927,372 29.9 29.9 0.0
2023-Dec-19 Tue 13.25 13.49 13.21 13.4 ### ### 1.0
2023-Dec-18 Mon ### 13.25 ### 13.22 2,888,947 19,139,273 76.0 76.0 0.9
2023-Dec-15 Fri 13.21 13.27 ### ### 11,064,528 73,413,143 33.5 33.5 0.0
2023-Dec-14 Thu ### 13.24 ### ### 5,580,480 36,942,777 31.3 31.3 0.0
2023-Dec-13 Wed ### ### ### ### ### ### 0.0
2023-Dec-12 Tue 12.21 ### ### ### 2,423,588 0 ### ### 0.0
2023-Dec-11 Mon 12.4 12.47 12.29 ### 2,316,680 ### ### ### 0.0
2023-Dec-08 Fri 12.53 ### ### ### 2,814,927 0 ### ### 0.0
2023-Dec-07 Thu 12.44 ### ### ### ### ### 0.0
2023-Dec-06 Wed ### 12.58 ### 12.51 85.5 85.5 ###
2023-Dec-05 Tue ### 12.4 ### ### ### ### 0.0
2023-Dec-04 Mon 12.72 ### ### ### ### ### 0.0
2023-Dec-01 Fri 12.58 ### 12.41 12.44 ### ### 0.9
2023-Nov-30 Thu ### 12.8 ### 12.73 7,706,980 49,324,672 ### ### ###
2023-Nov-29 Wed 12.53 12.73 12.49 ### ### ### 0.0
2023-Nov-28 Tue 11.82 ### 11.79 ### ### ### 0.0
2023-Nov-27 Mon 11.72 11.76 ### 11.73 2,973,120 17,481,945 79.7 79.7 0.8
2023-Nov-24 Fri ### ### 11.52 11.54 ### ### 0.8
2023-Nov-23 Thu 11.74 11.8 11.55 ### 31.4 31.4 0.0
2023-Nov-22 Wed ### ### 11.74 11.89 3,221,228 ### ### ### ###
2023-Nov-21 Tue 11.5 ### 11.48 11.86 4,314,347 24,764,351 87.3 87.3 0.8
2023-Nov-20 Mon ### 11.7 11.41 11.46 ### ### 0.8
2023-Nov-17 Fri 11.75 11.85 ### 11.76 8,989,352 ### 69.6 69.6 0.8
2023-Nov-16 Thu ### 11.7 11.27 ### 5,498,955 ### ### ### 0.0
2023-Nov-15 Wed 11.71 11.81 ### 11.81 5,690,673 33,603,424 73.0 73.0 ###
2023-Nov-14 Tue 11.49 11.52 ### ### 19.7 19.7 0.0
2023-Nov-13 Mon 11.53 ### ### ### 5,094,256 0 ### ### 0.0
2023-Nov-10 Fri 11.82 ### ### ### 4,516,025 0 24.4 24.4 0.0
2023-Nov-09 Thu 11.78 ### 11.76 11.87 3,655,752 21,495,821 ### ### 0.8
2023-Nov-08 Wed 11.8 ### ### ### 4,425,228 0 ### ### 0.0
2023-Nov-07 Tue 11.83 ### 11.8 ### 81.2 81.2 0.0
2023-Nov-06 Mon ### ### ### ### 4,304,321 0 ### ### 0.0
2023-Nov-03 Fri 11.58 ### 11.47 ### 4,386,552 25,156,875 64.4 64.4 0.0
2023-Nov-02 Thu 11.89 ### 11.55 11.58 ### ### 0.8
2023-Nov-01 Wed ### 11.89 ### 11.89 ### ### ###
2023-Oct-31 Tue 11.86 11.985 11.58 ### 27.9 27.9 0.0
2023-Oct-30 Mon ### ### ### ### 3,475,476 0 ### ### 0.0
2023-Oct-27 Fri 11.85 ### 11.77 ### ### ### 0.0
2023-Oct-26 Thu ### 12.285 11.78 ### 38.7 38.7 0.0
2023-Oct-25 Wed ### ### ### ### 4,303,626 0 35.3 35.3 0.0
2023-Oct-24 Tue ### 12.25 ### 12.21 3,807,589 23,321,482 72.1 72.1 0.9
2023-Oct-23 Mon 12.24 ### ### ### 9,701,075 0 ### ### 0.0
2023-Oct-20 Fri ### 12.27 ### ### ### ### 0.0
2023-Oct-19 Thu ### ### 11.51 ### 6,418,629 ### 87.1 87.1 0.0
2023-Oct-18 Wed 11.52 11.72 ### 11.48 5,778,426 33,861,576 34.9 34.9 0.8
2023-Oct-17 Tue 11.45 11.54 11.21 11.28 4,154,622 47,258,825 24.8 24.8 0.8
2023-Oct-16 Mon 11.54 ### ### 11.4 33.8 33.8 0.8
2023-Oct-13 Fri ### ### ### ### 4,543,873 0 28.1 28.1 0.0
2023-Oct-12 Thu 11.46 11.52 ### ### 2,755,387 15,871,029 27.4 27.4 0.0
2023-Oct-11 Wed 11.45 11.46 11.26 11.26 4,562,823 ### ### ### 0.8
2023-Oct-10 Tue ### 11.5 ### 11.4 ### ### 0.8
2023-Oct-09 Mon 11.23 11.44 ### 11.23 5,705,143 ### ### ### 0.8
2023-Oct-06 Fri ### 10.83 10.54 10.8 ### ### ###
2023-Oct-05 Thu ### ### 10.285 ### ### ### 0.0
2023-Oct-04 Wed ### 10.29 ### ### ### ### 0.0
2023-Oct-03 Tue 10.23 10.27 ### ### 5,285,888 ### ### ### 0.0
2023-Oct-02 Mon 10.26 ### 10.25 10.49 2,149,782 ### ### ### ###
2023-Sep-29 Fri ### 10.5 ### 10.46 69.9 69.9 0.7
2023-Sep-28 Thu 10.24 10.4 ### 10.25 ### ### 0.7
2023-Sep-27 Wed ### 10.7 10.45 10.47 2,418,556 25,576,229 24.2 24.2 0.7
2023-Sep-26 Tue ### 10.8 ### 10.73 78.7 78.7 ###
2023-Sep-25 Mon 10.8 ### ### 10.85 ### ### 0.8
2023-Sep-22 Fri ### ### ### ### 4,291,954 0 ### ### 0.0
2023-Sep-21 Thu ### ### 10.79 10.83 5,331,125 ### 27.3 27.3 ###
2023-Sep-20 Wed ### 11.28 ### ### ### ### 0.0
2023-Sep-19 Tue 11.44 11.53 11.4 11.4 3,020,283 34,627,544 36.1 36.1 0.8
2023-Sep-18 Mon ### ### ### ### 1,898,040 0 ### ### 0.0
2023-Sep-15 Fri 11.47 11.51 ### 11.49 6,065,787 ### ### ### ###
2023-Sep-14 Thu ### ### ### ### 77.3 77.3 0.0
2023-Sep-13 Wed ### 11.21 ### ### ### ### 0.0
2023-Sep-12 Tue ### 11.45 ### 11.28 27.1 27.1 0.8
2023-Sep-11 Mon ### ### 10.89 ### ### ### 0.0
2023-Sep-08 Fri ### ### ### ### 2,946,755 0 ### ### 0.0
2023-Sep-07 Thu 11.2 11.2 10.985 ### 29.0 29.0 0.0
2023-Sep-06 Wed ### ### ### ### 4,000,520 0 ### ### 0.0
2023-Sep-05 Tue 11.4 11.43 ### 11.25 ### ### ###
2023-Sep-04 Mon 11.74 11.82 ### ### ### ### 0.0
2023-Sep-01 Fri ### ### ### 11.73 ### ### 0.8
2023-Aug-31 Thu 11.86 ### 11.76 ### ### ### 0.0
2023-Aug-30 Wed 11.89 ### ### 11.85 ### ### ###
2023-Aug-29 Tue ### 11.71 11.48 ### ### ### 0.0
2023-Aug-28 Mon ### 11.52 11.25 11.47 5,719,743 65,119,274 ### ### ###
2023-Aug-25 Fri ### 11.28 10.86 ### ### ### 0.0
2023-Aug-24 Thu 10.81 ### 10.81 ### 5,293,279 28,610,172 86.3 86.3 0.0
2023-Aug-23 Wed 10.55 10.655 10.51 ### 3,809,754 40,316,721 ### ### 0.0
2023-Aug-22 Tue 10.51 10.57 ### 10.49 35.1 35.1 ###
2023-Aug-21 Mon 10.23 ### ### 10.24 2,035,057 0 72.1 72.1 ###
2023-Aug-18 Fri 10.41 ### ### ### 31.2 31.2 0.0
2023-Aug-17 Thu 10.4 10.425 10.2 ### 5,338,954 ### ### ### 0.0
2023-Aug-16 Wed 10.48 10.645 10.455 10.55 3,353,155 35,375,785 ### ### ###
2023-Aug-15 Tue 10.85 ### ### ### ### ### 0.0
2023-Aug-14 Mon 10.83 ### 10.77 10.82 ### ### 0.8
2023-Aug-11 Fri ### ### 10.86 ### 3,295,358 ### 66.3 66.3 0.0
2023-Aug-10 Thu ### ### 10.82 10.89 4,735,823 ### 32.3 32.3 0.8
2023-Aug-09 Wed 10.83 ### ### ### 4,963,789 0 ### ### 0.0
2023-Aug-08 Tue ### ### 10.83 10.88 27.6 27.6 0.8
2023-Aug-07 Mon 11.23 ### ### ### 32.0 32.0 0.0
2023-Aug-04 Fri 11.46 11.47 ### 11.2 15.8 15.8 0.8
2023-Aug-03 Thu 11.24 11.46 ### 11.46 ### ### 0.8
2023-Aug-02 Wed 11.52 ### ### ### ### ### 0.0
2023-Aug-01 Tue 11.72 11.78 11.625 ### 2,831,573 33,136,483 ### ### 0.0
2023-Jul-31 Mon ### 11.7 11.46 11.51 3,197,988 ### 26.1 26.1 0.8
2023-Jul-28 Fri 11.21 ### ### 11.57 5,658,549 0 89.2 89.2 ###
2023-Jul-27 Thu ### 11.74 11.51 11.74 ### ### 0.8
2023-Jul-26 Wed ### 11.75 ### 11.55 25.8 25.8 0.8
2023-Jul-25 Tue ### ### 11.54 ### ### ### 0.0
2023-Jul-24 Mon ### 11.75 11.52 11.59 ### ### 0.8
2023-Jul-21 Fri 11.59 11.77 11.44 ### ### ### 0.0
2023-Jul-20 Thu ### 12.29 ### 11.76 13.3 13.3 0.8
2023-Jul-19 Wed 12.71 12.73 ### 12.59 26.0 26.0 ###
2023-Jul-18 Tue 13.4 13.44 13.225 ### 2,470,257 ### 40.4 40.4 0.0
2023-Jul-17 Mon ### 13.46 ### 13.41 2,705,024 ### ### ### 1.0
2023-Jul-14 Fri 13.22 13.48 ### ### ### ### 0.0
2023-Jul-13 Thu ### ### ### ### 6,337,648 0 64.3 64.3 0.0
2023-Jul-12 Wed 12.88 12.89 12.55 ### 2,641,957 ### ### ### 0.0
2023-Jul-11 Tue 12.75 12.85 ### 12.83 67.8 67.8 ###
2023-Jul-10 Mon 12.45 12.59 12.44 12.45 79.9 79.9 ###
2023-Jul-07 Fri ### 12.43 ### 12.23 ### ### ###
2023-Jul-06 Thu 12.44 12.71 12.44 12.71 4,220,987 ### 87.1 87.1 0.9
2023-Jul-05 Wed 12.71 12.79 ### 12.72 2,401,686 15,358,781 ### ### 0.9
2023-Jul-04 Tue 12.71 12.85 ### 12.71 ### ### 0.9
2023-Jul-03 Mon 12.2 12.56 ### 12.51 3,238,150 20,335,582 ### ### ###
2023-Jun-30 Fri 12.25 12.26 ### ### ### ### 0.0
2023-Jun-29 Thu ### ### ### ### 2,823,747 0 19.8 19.8 0.0
2023-Jun-28 Wed 12.27 ### 12.2 ### 61.5 61.5 0.0
2023-Jun-27 Tue ### 12.8 12.4 12.46 2,693,829 33,942,245 25.5 25.5 0.9
2023-Jun-26 Mon ### ### ### 12.55 86.4 86.4 ###
2023-Jun-23 Fri 12.54 ### 12.24 ### 4,174,184 ### ### ### 0.0
2023-Jun-22 Thu 12.8 ### 12.57 ### 6,073,687 38,173,122 ### ### 0.0
2023-Jun-21 Wed ### 13.22 ### ### 3,914,558 25,875,228 34.3 34.3 0.0
2023-Jun-20 Tue 13.44 13.49 13.27 ### 32.0 32.0 0.0
2023-Jun-19 Mon ### 13.43 13.24 13.41 ### ### 1.0
2023-Jun-16 Fri ### 13.41 12.88 13.29 14,522,446 190,897,552 ### ### ###
2023-Jun-15 Thu ### ### ### 12.8 5,035,975 0 ### ### 0.9
2023-Jun-14 Wed ### ### ### ### 4,525,540 0 36.9 36.9 0.0
2023-Jun-13 Tue ### ### ### ### 3,104,053 0 ### ### 0.0
2023-Jun-09 Fri ### 13.4 13.23 ### 33.7 33.7 0.0
2023-Jun-08 Thu 13.26 ### ### ### ### ### 0.0
2023-Jun-07 Wed 13.57 ### 13.375 13.44 ### ### ###
2023-Jun-06 Tue 13.56 ### 13.48 13.49 37.3 37.3 ###
2023-Jun-05 Mon ### 13.56 ### 13.56 3,934,449 ### 84.3 84.3 1.0
2023-Jun-02 Fri ### 13.72 ### ### ### ### 0.0
2023-Jun-01 Thu 13.21 ### ### ### 4,513,474 0 72.9 72.9 0.0
2023-May-31 Wed 12.72 ### 12.49 ### 15,274,780 ### 84.8 84.8 0.0
2023-May-30 Tue 12.71 12.85 ### 12.7 2,137,683 ### ### ### 0.9
2023-May-29 Mon ### 12.79 12.59 ### 1,845,045 23,413,621 36.3 36.3 0.0
2023-May-26 Fri 12.52 ### 12.45 12.55 69.0 69.0 ###
2023-May-25 Thu 12.84 12.87 12.58 ### 3,812,322 ### 25.9 25.9 0.0
2023-May-24 Wed 13.22 13.24 ### ### 4,174,725 27,636,679 33.9 33.9 0.0
2023-May-23 Tue 13.2 13.27 ### ### 2,599,757 17,249,387 ### ### 0.0
2023-May-22 Mon 13.52 13.53 ### ### 2,815,957 19,049,949 ### ### 0.0
2023-May-19 Fri 13.28 ### ### ### 3,556,975 0 67.0 67.0 0.0
2023-May-18 Thu 13.51 13.56 ### 13.45 ### ### ###
2023-May-17 Wed 13.42 ### 13.41 ### 83.4 83.4 0.0
2023-May-16 Tue 13.8 ### 13.73 13.77 43.2 43.2 ###
2023-May-15 Mon 13.71 14.025 ### ### ### ### 0.0
2023-May-12 Fri ### ### 13.345 13.58 3,917,346 ### 35.5 35.5 ###
2023-May-11 Thu 13.84 ### 13.84 13.88 1,897,579 13,131,246 ### ### ###
2023-May-10 Wed ### ### ### ### 3,327,470 0 35.5 35.5 0.0
2023-May-09 Tue ### ### ### ### 39.0 39.0 0.0
2023-May-08 Mon 13.85 ### 13.81 ### 78.5 78.5 0.0
2023-May-05 Fri ### 14.2 ### ### 2,997,229 21,280,325 ### ### 0.0
2023-May-04 Thu ### ### 13.86 13.89 5,141,478 35,630,442 28.8 28.8 1.0
2023-May-03 Wed ### ### 13.55 13.55 14.4 14.4 1.0
2023-May-02 Tue 13.4 13.545 13.25 13.25 3,931,327 52,669,953 35.7 35.7 ###
2023-May-01 Mon ### ### ### 13.44 ### ### ###
2023-Apr-28 Fri 13.74 13.74 ### 13.46 4,475,127 30,744,122 ### ### ###
2023-Apr-27 Thu ### ### ### 13.87 ### ### ###
2023-Apr-26 Wed ### ### 13.79 13.79 33.4 33.4 1.0
2023-Apr-24 Mon 13.51 ### 13.5 13.59 4,380,525 29,568,543 77.2 77.2 ###
2023-Apr-21 Fri 13.81 ### 13.75 13.75 4,691,976 ### ### ### 1.0
2023-Apr-20 Thu ### ### ### ### 21.3 21.3 0.0
2023-Apr-19 Wed ### 14.28 ### 14.23 4,179,884 29,844,371 81.4 81.4 ###
2023-Apr-18 Tue 13.74 ### ### ### ### ### 0.0
2023-Apr-17 Mon ### ### ### ### 7,167,184 0 77.0 77.0 0.0
2023-Apr-14 Fri ### 14.44 ### 14.4 8,510,354 61,444,755 ### ### 1.0
2023-Apr-13 Thu ### ### 13.73 13.8 ### ### 1.0
2023-Apr-12 Wed 13.42 13.75 ### 13.7 4,553,045 31,302,184 85.0 85.0 1.0
2023-Apr-11 Tue ### 13.53 ### 13.46 6,438,022 ### ### ### ###
2023-Apr-06 Thu ### ### ### ### 3,721,647 0 ### ### 0.0
2023-Apr-05 Wed ### 13.2 ### ### ### ### 0.0
2023-Apr-04 Tue ### ### ### ### ### ### 0.0
2023-Apr-03 Mon ### 12.23 ### ### 80.6 80.6 0.0
2023-Mar-31 Fri 12.24 ### ### ### 4,185,789 0 ### ### 0.0
2023-Mar-30 Thu ### ### 11.88 ### 3,465,687 20,586,180 ### ### 0.0
2023-Mar-29 Wed ### ### ### ### 3,708,186 0 32.2 32.2 0.0
2023-Mar-28 Tue ### 11.76 11.59 11.74 69.9 69.9 0.8
2023-Mar-27 Mon 11.5 11.87 11.48 11.83 89.6 89.6 0.8
2023-Mar-24 Fri ### ### 11.47 11.53 ### ### ###
2023-Mar-23 Thu 11.57 ### ### 11.44 ### ### 0.8
2023-Mar-22 Wed ### ### ### 11.22 6,606,757 0 73.9 73.9 ###
2023-Mar-21 Tue 11.59 11.73 11.4 ### ### ### 0.0
2023-Mar-20 Mon 11.51 11.88 11.51 11.82 7,072,420 82,711,951 89.2 89.2 0.8
2023-Mar-17 Fri ### ### 10.75 10.89 13,054,940 ### ### ### 0.8
2023-Mar-16 Thu ### ### ### ### 9,555,325 0 ### ### 0.0
2023-Mar-15 Wed ### 11.155 10.86 ### 5,832,424 ### ### ### 0.0
2023-Mar-14 Tue 11.41 11.53 ### 11.24 ### ### 0.8
2023-Mar-13 Mon 10.81 11.325 10.79 ### 88.0 88.0 0.0
2023-Mar-10 Fri 10.48 10.77 10.45 10.55 80.9 80.9 ###
2023-Mar-09 Thu 10.55 ### ### ### 4,414,077 0 ### ### 0.0
2023-Mar-08 Wed 10.28 ### 10.24 ### 4,032,881 20,648,350 ### ### 0.0
2023-Mar-07 Tue 10.52 ### 10.5 ### ### ### 0.0
2023-Mar-06 Mon ### ### 10.75 10.84 24.0 24.0 0.8
2023-Mar-03 Fri ### 10.975 10.79 ### ### ### 0.0
2023-Mar-02 Thu ### 11.2 10.81 ### 38.9 38.9 0.0
2023-Mar-01 Wed 10.21 ### 10.21 ### ### ### 0.0
2023-Feb-28 Tue 10.27 10.47 10.27 ### 7,359,650 76,319,570 74.4 74.4 0.0
2023-Feb-27 Mon 10.26 10.46 ### ### 2,856,386 ### ### ### 0.0
2023-Feb-24 Fri 10.4 10.44 10.26 10.41 4,494,659 46,519,720 65.9 65.9 ###
2023-Feb-23 Thu 10.54 10.57 ### 10.44 31.2 31.2 0.7
2023-Feb-22 Wed ### 10.955 ### ### 5,925,057 ### ### ### 0.0
2023-Feb-21 Tue 11.24 11.29 ### ### 2,844,554 ### ### ### 0.0
2023-Feb-20 Mon ### ### ### 11.22 2,982,850 0 82.3 82.3 ###
2023-Feb-17 Fri 11.53 11.56 11.28 ### 5,190,543 ### ### ### 0.0
2023-Feb-16 Thu 11.5 11.58 ### ### 11,479,781 ### ### ### 0.0
2023-Feb-15 Wed ### ### 11.72 11.73 3,995,447 ### 20.7 20.7 0.8
2023-Feb-14 Tue ### ### ### ### 78.7 78.7 0.0
2023-Feb-13 Mon ### ### 11.86 ### ### ### 0.0
2023-Feb-10 Fri ### ### ### ### 4,607,372 0 38.3 38.3 0.0
2023-Feb-09 Thu 12.54 ### 12.275 ### 3,727,743 22,879,022 ### ### 0.0
2023-Feb-08 Wed 12.4 ### 12.4 ### 82.6 82.6 0.0
2023-Feb-07 Tue 12.51 12.57 ### 12.47 ### ### ###
2023-Feb-06 Mon 12.47 12.86 12.45 12.58 ### ### 0.9
2023-Feb-03 Fri 12.78 ### ### ### 32.5 32.5 0.0
2023-Feb-02 Thu ### ### ### 13.22 5,844,745 0 77.2 77.2 0.9
2023-Feb-01 Wed 12.75 12.81 12.5 ### 4,423,184 ### 32.5 32.5 0.0
2023-Jan-31 Tue ### 12.785 12.51 12.55 4,746,789 ### 40.0 40.0 ###
2023-Jan-30 Mon 12.57 12.85 12.42 12.77 81.8 81.8 0.9
2023-Jan-27 Fri 12.79 12.87 12.57 ### ### ### 0.0
2023-Jan-25 Wed ### 13.2 12.7 12.7 8,790,159 113,832,559 ### ### 0.9
2023-Jan-24 Tue ### 12.875 ### 12.8 78.2 78.2 0.9
2023-Jan-23 Mon ### 12.78 12.55 ### 4,703,685 59,572,170 73.8 73.8 0.0
2023-Jan-20 Fri ### ### 12.24 12.55 81.2 81.2 ###
2023-Jan-19 Thu ### 12.26 11.75 ### 10,335,122 ### ### ### 0.0
2023-Jan-18 Wed ### 12.23 ### ### 31.9 31.9 0.0
2023-Jan-17 Tue 12.44 12.44 ### 12.25 6,009,851 37,381,273 ### ### 0.9
2023-Jan-16 Mon ### 12.44 ### 12.43 5,077,953 ### 75.1 75.1 0.9
2023-Jan-13 Fri ### ### 12.025 ### ### ### 0.0
2023-Jan-12 Thu ### ### 11.79 ### 68.9 68.9 0.0
2023-Jan-11 Wed ### ### 11.82 11.89 2,829,273 ### ### ### ###
2023-Jan-10 Tue 11.76 11.82 ### 11.73 3,849,452 ### 38.9 38.9 0.8
2023-Jan-09 Mon 11.89 ### 11.86 ### 70.2 70.2 0.0
2023-Jan-06 Fri 11.5 11.77 11.48 11.76 ### ### 0.8
2023-Jan-05 Thu 11.55 11.73 11.55 ### ### ### 0.0
2023-Jan-04 Wed ### 11.45 ### 11.43 3,928,141 ### ### ### ###
2023-Jan-03 Tue ### 11.145 ### ### 2,847,972 15,870,323 85.9 85.9 0.0
2022-Dec-30 Fri ### ### ### ### 2,740,573 0 14.8 14.8 0.0
2022-Dec-29 Thu ### ### 10.88 ### 2,076,342 ### ### ### 0.0
2022-Dec-28 Wed ### 11.44 ### ### 2,130,326 ### ### ### 0.0
2022-Dec-23 Fri ### ### 10.86 ### 2,274,146 ### ### ### 0.0
2022-Dec-22 Thu 11.29 11.29 ### ### 2,127,622 12,010,426 22.3 22.3 0.0
2022-Dec-21 Wed ### ### ### 11.21 4,080,051 0 71.6 71.6 ###
2022-Dec-20 Tue ### ### ### 10.78 ### ### 0.8
2022-Dec-19 Mon 10.83 11.25 10.83 ### 5,182,875 ### 83.3 83.3 0.0
2022-Dec-16 Fri 10.55 10.75 10.44 ### 72.7 72.7 0.0
2022-Dec-15 Thu 10.8 ### 10.8 10.86 78.3 78.3 0.8
2022-Dec-14 Wed ### ### ### ### 5,714,473 0 28.4 28.4 0.0
2022-Dec-13 Tue ### ### 10.72 10.83 34.7 34.7 ###
2022-Dec-12 Mon 10.78 10.89 ### 10.79 ### ### ###
2022-Dec-09 Fri 10.79 ### 10.78 ### ### ### 0.0
2022-Dec-08 Thu 10.87 ### 10.85 ### ### ### 0.0
2022-Dec-07 Wed ### 10.79 ### 10.72 77.9 77.9 0.8
2022-Dec-06 Tue 10.58 10.77 10.48 10.7 83.5 83.5 0.8
2022-Dec-05 Mon ### ### 10.86 ### 7,180,247 38,988,741 35.2 35.2 0.0
2022-Dec-02 Fri 11.23 11.27 ### ### 9,967,521 56,166,980 ### ### 0.0
2022-Dec-01 Thu ### 11.21 10.79 ### ### ### 0.0
2022-Nov-30 Wed ### 10.75 10.5 ### ### ### 0.0
2022-Nov-29 Tue ### 10.54 10.22 10.54 6,055,879 62,860,024 86.0 86.0 0.8
2022-Nov-28 Mon 10.5 10.71 10.49 10.59 82.2 82.2 ###
2022-Nov-25 Fri 10.44 ### 10.4 ### ### ### 0.0
2022-Nov-24 Thu 10.5 ### 10.47 10.58 4,358,458 22,816,527 76.8 76.8 0.8
2022-Nov-23 Wed ### 10.4 10.245 ### 3,742,720 38,634,227 ### ### 0.0
2022-Nov-22 Tue ### ### 9.89 ### 3,501,640 ### 82.1 82.1 0.0
2022-Nov-21 Mon ### ### ### ### 4,252,782 0 46.5 46.5 0.0
2022-Nov-18 Fri ### ### ### ### 3,782,374 0 ### ### 0.0
2022-Nov-17 Thu ### ### 9.88 ### 77.7 77.7 0.0
2022-Nov-16 Wed ### 10.2 9.86 9.89 ### ### ###
2022-Nov-15 Tue ### ### ### ### ### ### 0.0
2022-Nov-14 Mon ### 10.29 ### ### 71.9 71.9 0.0
2022-Nov-11 Fri 10.5 ### ### 10.23 11,294,026 0 ### ### ###
2022-Nov-10 Thu ### ### ### ### 5,711,320 0 ### ### 0.0
2022-Nov-09 Wed 9.88 ### 9.79 ### ### ### 0.0
2022-Nov-08 Tue 9.43 9.48 ### 9.4 ### ### ###
2022-Nov-07 Mon ### 9.29 ### 9.29 ### ### ###
2022-Nov-04 Fri 8.46 8.78 8.46 8.76 87.8 87.8 0.6
2022-Nov-03 Thu 8.59 ### 8.47 ### 74.9 74.9 0.0
2022-Nov-02 Wed ### ### ### ### 68.7 68.7 0.0
2022-Nov-01 Tue 8.77 8.84 ### 8.84 3,385,271 ### ### ### ###
2022-Oct-31 Mon 8.83 8.88 ### 8.74 33.9 33.9 0.6
2022-Oct-28 Fri 8.89 ### 8.8 ### ### ### 0.0
2022-Oct-27 Thu ### 9 8.8 ### 8,140,240 ### ### ### 0.0
2022-Oct-26 Wed 8.41 ### ### 8.56 5,722,229 0 ### ### ###
2022-Oct-25 Tue ### ### 8.27 8.27 4,574,080 18,913,820 ### ### ###
2022-Oct-24 Mon ### 8.47 8.25 ### 72.2 72.2 0.0
2022-Oct-21 Fri 8 8.045 7.86 ### ### ### 0.0
2022-Oct-20 Thu 7.82 ### 7.78 ### 85.0 85.0 0.0
2022-Oct-19 Wed ### 8.21 ### ### ### ### 0.0
2022-Oct-18 Tue 7.87 ### 7.76 ### 4,315,286 ### ### ### 0.0
2022-Oct-17 Mon 7.79 7.8 ### ### ### ### 0.0
2022-Oct-14 Fri ### ### ### ### 5,543,228 0 ### ### 0.0
2022-Oct-13 Thu ### 8.21 ### ### 3,872,184 ### 76.4 76.4 0.0
2022-Oct-12 Wed ### 8.24 ### ### ### ### 0.0
2022-Oct-11 Tue 8.23 ### ### ### ### ### 0.0
2022-Oct-10 Mon 8.25 ### 8.22 8.23 5,376,420 22,097,086 42.0 42.0 0.6
2022-Oct-07 Fri 8.48 8.685 8.48 ### 82.6 82.6 0.0
2022-Oct-06 Thu ### ### ### 8.5 76.1 76.1 0.6
2022-Oct-05 Wed 8.48 8.49 8.2 8.48 7,474,957 ### 62.6 62.6 0.6
2022-Oct-04 Tue ### 8.28 ### 8.24 9,402,853 ### 82.6 82.6 0.6
2022-Oct-03 Mon ### ### ### ### 19.9 19.9 0.0
2022-Sep-30 Fri 7.51 7.885 7.46 7.83 90.4 90.4 ###
2022-Sep-29 Thu 7.59 ### 7.47 7.49 29.9 29.9 ###
2022-Sep-28 Wed ### 7.22 ### ### 4,688,575 16,925,755 85.6 85.6 0.0
2022-Sep-27 Tue ### ### ### ### 6,122,082 0 73.2 73.2 0.0
2022-Sep-26 Mon ### 7.2 ### ### 8,198,253 ### 32.1 32.1 0.0
2022-Sep-23 Fri 7.59 ### 7.41 7.49 4,659,771 17,264,451 44.6 44.6 ###
2022-Sep-21 Wed 7.51 7.57 7.425 7.54 80.4 80.4 0.5
2022-Sep-20 Tue 7.8 7.85 ### 7.7 31.4 31.4 0.6
2022-Sep-19 Mon ### ### 7.54 ### 4,773,855 ### ### ### 0.0
2022-Sep-16 Fri 7.59 ### ### 7.4 10,464,073 0 26.2 26.2 0.5
2022-Sep-15 Thu 7.85 7.85 ### 7.72 24.9 24.9 ###
2022-Sep-14 Wed ### 7.79 7.54 7.73 66.3 66.3 0.6
2022-Sep-13 Tue 7.8 ### 7.75 ### 7,071,479 27,401,981 ### ### 0.0
2022-Sep-12 Mon 7.8 7.86 7.71 7.73 4,361,084 ### 34.7 34.7 0.6
2022-Sep-09 Fri 7.4 7.78 7.4 7.72 6,889,623 ### ### ### ###
2022-Sep-08 Thu 7.42 7.58 7.41 7.48 63.8 63.8 0.5
2022-Sep-07 Wed 7.2 7.28 ### 7.24 ### ### 0.5
2022-Sep-06 Tue 7.26 ### 7.26 ### 78.5 78.5 0.0
2022-Sep-05 Mon 7.5 7.56 ### 7.47 ### ### ###
2022-Sep-02 Fri ### 7.46 7.29 ### 78.2 78.2 0.0
2022-Sep-01 Thu 7.71 7.77 7.45 7.45 5,183,485 39,446,320 21.1 21.1 0.5
2022-Aug-31 Wed ### ### ### 7.88 ### ### 0.6
2022-Aug-30 Tue 7.57 7.85 7.49 7.79 6,996,053 53,659,726 82.7 82.7 ###
2022-Aug-29 Mon ### 7.54 ### 7.46 82.4 82.4 0.5
2022-Aug-26 Fri ### ### 7.56 7.58 ### ### ###
2022-Aug-25 Thu 7.55 7.78 7.55 7.7 3,030,445 ### 80.4 80.4 0.6
2022-Aug-24 Wed 7.72 7.74 7.51 7.55 5,097,473 ### ### ### ###
2022-Aug-23 Tue 7.57 7.73 7.56 ### 3,345,542 ### 79.8 79.8 0.0
2022-Aug-22 Mon 7.55 7.59 7.44 7.51 ### ### ###
2022-Aug-19 Fri 7.89 ### 7.72 7.72 ### ### ###
2022-Aug-18 Thu 7.85 7.88 7.73 7.77 ### ### 0.6
2022-Aug-17 Wed ### 8.22 ### ### 38.2 38.2 0.0
2022-Aug-16 Tue ### ### ### ### 82.1 82.1 0.0
2022-Aug-15 Mon 8.42 8.5 ### ### 4,463,453 18,969,675 ### ### 0.0
2022-Aug-12 Fri ### 8.425 8.24 8.26 36.5 36.5 0.6
2022-Aug-11 Thu ### 8.48 ### 8.43 6,093,546 ### 66.2 66.2 0.6
2022-Aug-10 Wed 8.28 8.45 8.27 8.28 ### ### ###
2022-Aug-09 Tue ### ### 8.27 ### 4,114,389 ### ### ### 0.0
2022-Aug-08 Mon ### 8.29 ### 8.22 ### ### 0.6
2022-Aug-05 Fri 8.25 ### ### 8.23 6,250,375 0 ### ### 0.6
2022-Aug-04 Thu 7.86 ### 7.82 ### 5,864,677 22,930,887 80.9 80.9 0.0
2022-Aug-03 Wed ### ### 7.88 ### 6,204,275 24,444,843 ### ### 0.0
2022-Aug-02 Tue 7.86 ### 7.82 ### 5,092,022 ### 88.4 88.4 0.0
2022-Aug-01 Mon ### ### 7.85 7.87 ### ### 0.6
2022-Jul-29 Fri 7.77 7.87 ### 7.84 72.0 72.0 0.6
2022-Jul-28 Thu 7.5 7.57 7.43 7.54 10,198,041 ### 60.8 60.8 0.5
2022-Jul-27 Wed 7.41 7.53 ### ### 5,100,981 ### ### ### 0.0
2022-Jul-26 Tue ### ### ### 7.28 83.1 83.1 0.5
2022-Jul-25 Mon ### ### ### ### 91.9 91.9 0.0
2022-Jul-22 Fri ### ### ### ### ### ### 0.0
2022-Jul-21 Thu 6.82 ### 6.78 ### 7,493,272 ### ### ### 0.0
2022-Jul-20 Wed 6.76 ### ### ### 10,042,770 0 77.3 77.3 0.0
2022-Jul-19 Tue 6.72 6.81 6.7 6.76 4,134,627 ### ### ### 0.5
2022-Jul-18 Mon 6.7 6.84 6.7 6.77 3,501,150 23,702,785 ### ### ###
2022-Jul-15 Fri 6.75 6.81 6.685 6.75 5,210,240 ### ### ### 0.5
2022-Jul-14 Thu ### ### 6.88 ### ### ### 0.0
2022-Jul-13 Wed 6.86 ### 6.75 ### ### ### 0.0
2022-Jul-12 Tue 6.81 ### 6.76 6.8 4,341,571 ### ### ### 0.5
2022-Jul-11 Mon ### ### 6.73 6.78 ### ### 0.5
2022-Jul-08 Fri ### ### ### 7 4,873,951 0 64.8 64.8 0.5
2022-Jul-07 Thu ### ### 6.78 ### 5,544,089 ### 71.4 71.4 0.0
2022-Jul-06 Wed ### ### 6.88 ### ### ### 0.0
2022-Jul-05 Tue ### ### ### 7.21 5,551,385 0 68.2 68.2 ###
2022-Jul-04 Mon 7 ### ### ### ### ### 0.0
2022-Jul-01 Fri 6.81 ### 6.79 6.81 5,896,822 ### 62.9 62.9 ###
2022-Jun-30 Thu 7 ### 6.84 6.84 ### ### 0.5
2022-Jun-29 Wed 7.22 7.25 7 ### 8,360,448 ### ### ### 0.0
2022-Jun-28 Tue 7.26 7.5 7.23 7.45 81.3 81.3 0.5
2022-Jun-27 Mon 7.74 7.75 ### ### ### ### 0.0
2022-Jun-24 Fri 7.8 ### 7.74 ### 5,834,372 ### ### ### 0.0
2022-Jun-23 Thu ### ### 7.82 ### 4,473,981 ### 34.8 34.8 0.0
2022-Jun-22 Wed 8.2 8.29 ### ### 43.6 43.6 0.0
2022-Jun-21 Tue 8.2 8.23 ### ### 4,206,556 17,309,977 ### ### 0.0
2022-Jun-20 Mon ### 8.4 ### ### 5,471,544 22,980,484 ### ### 0.0
2022-Jun-17 Fri ### ### ### ### 12,598,123 0 83.7 83.7 0.0
2022-Jun-16 Thu ### 8.2 ### ### 78.6 78.6 0.0
2022-Jun-15 Wed 7.89 ### 7.87 ### ### ### 0.0
2022-Jun-14 Tue 7.79 ### ### ### 9,189,420 0 ### ### 0.0
2022-Jun-10 Fri ### 8.42 ### ### ### ### 0.0
2022-Jun-09 Thu ### 8.73 8.475 8.48 4,487,250 ### 40.9 40.9 0.6
2022-Jun-08 Wed ### 8.82 ### 8.73 5,971,580 ### ### ### ###
2022-Jun-07 Tue 8.53 8.56 8.46 8.53 3,704,925 ### ### ### ###
2022-Jun-06 Mon ### 8.72 8.56 8.58 3,043,153 26,292,841 45.8 45.8 0.6
2022-Jun-03 Fri ### ### 8.75 8.79 ### ### 0.6
2022-Jun-02 Thu ### 8.83 ### ### ### ### 0.0
2022-Jun-01 Wed 8.89 ### ### 8.72 37.5 37.5 0.6
2022-May-31 Tue 9 ### ### ### ### ### 0.0
2022-May-30 Mon 8.79 ### 8.71 ### 4,235,020 ### 77.0 77.0 0.0
2022-May-27 Fri 8.8 8.84 8.71 8.72 4,457,144 ### 33.8 33.8 0.6
2022-May-26 Thu ### ### 8.8 8.8 4,537,481 ### ### ### 0.6
2022-May-25 Wed 9 ### 9 ### 4,841,177 ### 81.5 81.5 0.0
2022-May-24 Tue ### ### 8.86 8.89 30.1 30.1 ###
2022-May-23 Mon ### ### ### ### 4,655,844 0 42.6 42.6 0.0
2022-May-20 Fri 9.2 9.23 8.87 ### 7,012,426 63,462,455 ### ### 0.0
2022-May-19 Thu 8.44 8.74 8.42 8.71 ### ### 0.6
2022-May-18 Wed 8.55 8.72 8.55 8.57 66.5 66.5 0.6
2022-May-17 Tue 8.71 8.73 8.575 ### 3,523,120 ### 26.4 26.4 0.0
2022-May-16 Mon ### 8.79 8.56 ### 72.6 72.6 0.0
2022-May-13 Fri 8.4 8.56 ### 8.53 ### ### ###
2022-May-12 Thu ### 8.7 8.5 8.5 6,850,171 58,911,470 45.9 45.9 0.6
2022-May-11 Wed 8.55 8.84 8.41 8.74 78.8 78.8 0.6
2022-May-10 Tue ### ### ### ### ### ### 0.0
2022-May-09 Mon ### ### ### ### ### ### 0.0
2022-May-06 Fri ### 9.52 ### 9.42 4,729,755 ### ### ### 0.7
2022-May-05 Thu 9.71 9.72 9.56 ### 31.3 31.3 0.0
2022-May-04 Wed 9.78 9.78 ### 9.45 ### ### 0.7
2022-May-03 Tue 9.42 9.675 ### 9.57 ### ### ###
2022-May-02 Mon 9.72 9.77 9.54 ### 43.1 43.1 0.0
2022-Apr-29 Fri 9.83 ### 9.77 9.82 ### ### ###
2022-Apr-28 Thu ### 9.75 9.56 9.75 4,635,956 44,760,155 ### ### ###
2022-Apr-27 Wed ### ### ### ### 17.8 17.8 0.0
2022-Apr-26 Tue 10.22 ### ### 10.21 6,537,075 0 ### ### ###
2022-Apr-22 Fri 10.84 ### ### 10.73 ### ### ###
2022-Apr-21 Thu 11.43 11.455 ### 11.22 4,055,356 23,227,051 25.8 25.8 ###
2022-Apr-20 Wed 11.25 ### ### 11.25 3,845,388 0 ### ### ###
2022-Apr-19 Tue 11.55 11.59 ### 11.48 33.8 33.8 0.8
2022-Apr-14 Thu 11.25 11.545 11.22 11.44 ### ### 0.8
2022-Apr-13 Wed ### ### 10.76 ### 30.0 30.0 0.0
2022-Apr-12 Tue 10.77 10.84 ### 10.82 ### ### 0.8
2022-Apr-11 Mon 10.42 ### 10.41 ### 89.0 89.0 0.0
2022-Apr-08 Fri ### 10.41 10.22 10.27 ### ### ###
2022-Apr-07 Thu 10.21 10.26 ### ### 3,892,957 ### ### ### 0.0
2022-Apr-06 Wed ### ### ### ### 4,572,770 0 28.3 28.3 0.0
2022-Apr-05 Tue ### ### 10.46 10.55 ### ### ###
2022-Apr-04 Mon ### 10.83 10.57 10.72 70.2 70.2 0.8
2022-Apr-01 Fri ### 10.74 10.46 10.5 4,974,229 52,726,827 21.2 21.2 0.8
2022-Mar-31 Thu 10.81 10.89 10.74 10.74 ### ### 0.8
2022-Mar-30 Wed 10.58 10.82 10.52 10.74 4,556,541 ### ### ### 0.8
2022-Mar-29 Tue ### 10.81 ### 10.79 74.2 74.2 ###
2022-Mar-28 Mon ### 10.84 ### 10.78 82.8 82.8 0.8
2022-Mar-25 Fri ### 10.78 10.57 10.78 ### ### 0.8
2022-Mar-24 Thu ### 10.76 10.56 10.56 4,539,771 48,393,958 ### ### 0.8
2022-Mar-23 Wed 10.5 10.51 ### ### 2,849,522 ### 25.5 25.5 0.0
2022-Mar-22 Tue ### 10.75 10.55 ### 4,586,341 ### 66.8 66.8 0.0
2022-Mar-21 Mon ### ### ### 10.4 4,813,659 0 23.2 23.2 0.7
2022-Mar-18 Fri ### 10.73 10.56 ### 17,178,688 ### ### ### 0.0
2022-Mar-17 Thu 10.47 10.59 10.46 10.5 67.7 67.7 0.8
2022-Mar-16 Wed ### ### ### 10.52 76.3 76.3 ###
2022-Mar-15 Tue 10.45 ### ### 10.47 5,094,549 0 75.5 75.5 0.7
2022-Mar-14 Mon 10.8 ### ### 10.76 5,458,371 0 36.7 36.7 0.8
2022-Mar-11 Fri 10.8 ### 10.73 10.8 5,475,853 29,377,951 ### ### ###
2022-Mar-10 Thu ### 10.82 10.43 10.79 67.3 67.3 ###
2022-Mar-09 Wed ### ### 10.83 ### 23.6 23.6 0.0
2022-Mar-08 Tue ### ### ### 10.87 11,914,877 0 ### ### ###
2022-Mar-07 Mon 10.46 10.77 10.46 10.74 12,197,885 129,480,549 ### ### 0.8
2022-Mar-04 Fri ### ### 9.86 ### 7,478,943 36,871,188 ### ### 0.0
2022-Mar-03 Thu ### ### ### ### 36.6 36.6 0.0
2022-Mar-02 Wed 10.44 10.47 ### ### 10,460,150 54,758,885 ### ### 0.0
2022-Mar-01 Tue 10.24 10.24 9.89 ### 6,345,773 ### 17.4 17.4 0.0
2022-Feb-28 Mon 10.25 ### ### ### ### ### 0.0
2022-Feb-25 Fri ### 10.29 ### ### ### ### 0.0
2022-Feb-24 Thu 10.28 ### 10.21 10.59 ### ### ###
2022-Feb-23 Wed ### ### 9.85 ### 51.2 51.2 0.0
2022-Feb-22 Tue 9.85 10.2 9.83 ### 94.7 94.7 0.0
2022-Feb-21 Mon ### ### ### 9.71 6,411,357 0 ### ### ###
2022-Feb-18 Fri 9.87 ### 9.58 9.58 8,050,987 38,564,227 ### ### 0.7
2022-Feb-17 Thu ### 9.525 ### 9.44 6,924,854 ### ### ### 0.7
2022-Feb-16 Wed ### ### 8.84 ### 3,767,944 ### ### ### 0.0
2022-Feb-15 Tue 9.23 9.255 ### ### ### ### 0.0
2022-Feb-14 Mon ### 9.21 8.85 9 82.1 82.1 0.6
2022-Feb-11 Fri 8.5 8.545 ### 8.5 5,127,746 ### 74.8 74.8 0.6
2022-Feb-10 Thu ### ### ### ### 7,051,527 0 14.9 14.9 0.0
2022-Feb-09 Wed 8.55 ### 8.43 ### ### ### 0.0
2022-Feb-08 Tue ### ### 8.43 8.48 23.4 23.4 0.6
2022-Feb-07 Mon 8.5 8.54 ### ### ### ### 0.0
2022-Feb-04 Fri 8.41 8.54 ### 8.54 5,102,126 21,786,078 ### ### ###
2022-Feb-03 Thu 8.54 ### 8.49 8.51 47.3 47.3 0.6
2022-Feb-02 Wed 8.5 8.7 8.44 ### 3,900,881 33,430,550 ### ### 0.0
2022-Feb-01 Tue 8.46 8.51 ### 8.47 5,229,749 22,252,581 ### ### ###
2022-Jan-31 Mon ### 8.41 8.28 8.29 4,953,876 ### ### ### 0.6
2022-Jan-28 Fri ### ### ### 8.41 14,260,386 0 ### ### ###
2022-Jan-27 Thu ### ### 8.49 8.52 ### ### 0.6
2022-Jan-25 Tue 9.5 9.55 ### 9.28 ### ### 0.7
2022-Jan-24 Mon ### 9.71 9.43 ### 54.5 54.5 0.0
2022-Jan-21 Fri ### ### 9.5 9.83 8,131,181 ### 91.6 91.6 0.7
2022-Jan-20 Thu ### 9.78 9.29 9.73 13,298,356 126,799,824 87.3 87.3 ###
2022-Jan-19 Wed ### 9 8.75 8.75 20.7 20.7 0.6
2022-Jan-18 Tue ### 9.22 ### ### 3,104,981 ### 30.5 30.5 0.0
2022-Jan-17 Mon ### ### ### ### 19.2 19.2 0.0
2022-Jan-14 Fri ### ### ### ### 80.2 80.2 0.0
2022-Jan-13 Thu ### ### ### 9.2 27.8 27.8 0.7
2022-Jan-12 Wed ### 9.49 9.23 9.26 4,111,827 ### 33.2 33.2 ###
2022-Jan-11 Tue ### 9.2 ### ### 80.0 80.0 0.0
2022-Jan-10 Mon ### ### ### ### ### ### 0.0
2022-Jan-07 Fri ### ### ### ### 73.8 73.8 0.0
2022-Jan-06 Thu ### ### ### ### 5,900,389 0 ### ### 0.0
2022-Jan-05 Wed 9.49 9.56 9.44 9.47 2,451,773 23,291,843 ### ### ###
2022-Jan-04 Tue ### 9.42 9.24 9.42 ### ### 0.7
2021-Dec-31 Fri 9.4 9.56 9.4 9.41 2,219,744 21,043,173 65.6 65.6 0.7
2021-Dec-30 Thu ### ### 9.28 ### 1,726,370 8,010,356 ### ### 0.0
2021-Dec-29 Wed ### 9.41 9.28 9.4 2,716,444 ### 54.1 54.1 ###
2021-Dec-24 Fri 9.46 9.46 9.25 9.28 ### ### 0.7
2021-Dec-23 Thu 9.56 9.57 ### ### 15.9 15.9 0.0
2021-Dec-22 Wed 9.47 9.47 9.28 ### 26.4 26.4 0.0
2021-Dec-21 Tue 9.2 9.55 ### 9.52 3,548,045 ### ### ### ###
2021-Dec-20 Mon 9.28 ### 9.2 ### 3,382,679 15,560,323 82.7 82.7 0.0
2021-Dec-17 Fri 9.22 9.52 ### 9.45 ### ### 0.7
2021-Dec-16 Thu 8.75 ### 8.74 ### 5,098,841 ### 84.9 84.9 0.0
2021-Dec-15 Wed ### 9.075 8.87 8.88 ### ### 0.6
2021-Dec-14 Tue ### ### ### ### ### ### 0.0
2021-Dec-13 Mon ### 9.22 ### ### 28.3 28.3 0.0
2021-Dec-10 Fri ### ### ### ### 4,271,020 0 ### ### 0.0
2021-Dec-09 Thu 9.23 ### ### 9.23 3,419,552 0 69.3 69.3 ###
2021-Dec-08 Wed 9.22 ### ### ### ### ### 0.0
2021-Dec-07 Tue 9.24 9.25 ### ### 3,107,785 ### ### ### 0.0
2021-Dec-06 Mon ### ### ### ### 3,924,684 0 ### ### 0.0
2021-Dec-03 Fri ### ### 8.81 8.81 4,399,188 19,378,423 ### ### ###
2021-Dec-02 Thu 9 9.22 ### ### 3,823,453 ### 75.8 75.8 0.0
2021-Dec-01 Wed ### 9.57 ### 9.44 82.6 82.6 0.7
2021-Nov-30 Tue 9.59 ### 9.44 9.44 22.0 22.0 0.7
2021-Nov-29 Mon ### 9.71 9.52 ### ### ### 0.0
2021-Nov-26 Fri 9.78 9.78 ### 9.78 ### ### 0.7
2021-Nov-25 Thu 9.76 9.86 9.72 9.79 71.8 71.8 ###
2021-Nov-24 Wed ### 9.72 9.57 ### 45.7 45.7 0.0
2021-Nov-23 Tue 9.88 ### 9.72 9.79 ### ### ###
2021-Nov-22 Mon ### ### ### ### 3,609,024 0 24.9 24.9 0.0
2021-Nov-19 Fri ### 10.46 10.27 10.46 78.0 78.0 0.7
2021-Nov-18 Thu 10.43 ### 10.43 10.49 ### ### ###
2021-Nov-17 Wed ### ### ### ### ### ### 0.0
2021-Nov-16 Tue 10.54 ### 10.43 10.47 4,342,488 22,646,074 42.6 42.6 0.7
2021-Nov-15 Mon 10.8 10.86 ### ### ### ### 0.0
2021-Nov-12 Fri 10.81 ### ### ### 7,069,744 0 19.5 19.5 0.0
2021-Nov-11 Thu 10.4 ### 10.29 ### 7,469,229 38,429,183 83.3 83.3 0.0
2021-Nov-10 Wed ### ### ### ### 3,750,352 0 74.2 74.2 0.0
2021-Nov-09 Tue ### ### ### ### ### ### 0.0
2021-Nov-08 Mon ### ### 9.78 ### ### ### 0.0
2021-Nov-05 Fri 9.22 9.74 9.21 ### 6,262,583 59,337,973 ### ### 0.0
2021-Nov-04 Thu ### 9.085 ### ### 77.9 77.9 0.0
2021-Nov-03 Wed ### ### ### ### 2,786,049 0 ### ### 0.0
2021-Nov-02 Tue ### 9.26 ### ### 34.8 34.8 0.0
2021-Nov-01 Mon 9.2 9.22 ### ### ### ### 0.0
2021-Oct-29 Fri 9.49 9.53 9.21 9.24 3,427,440 ### ### ### ###
2021-Oct-28 Thu ### 9.49 9.25 9.49 2,406,329 ### 85.2 85.2 0.7
2021-Oct-27 Wed 9.43 9.46 ### ### 3,120,873 14,761,729 39.5 39.5 0.0
2021-Oct-26 Tue 9.75 9.82 9.45 9.48 17.9 17.9 0.7
2021-Oct-25 Mon 9.59 9.73 9.52 ### 74.3 74.3 0.0
2021-Oct-22 Fri 9.4 9.53 ### 9.48 ### ### 0.7
2021-Oct-21 Thu 9.52 ### 9.41 9.43 4,732,058 ### 36.2 36.2 ###
2021-Oct-20 Wed 9.51 9.59 9.41 9.44 4,749,443 ### 33.7 33.7 0.7
2021-Oct-19 Tue ### 9.5 9.28 9.4 3,306,178 ### ### ### ###
2021-Oct-18 Mon 9.57 9.57 ### 9.41 3,659,282 ### ### ### 0.7
2021-Oct-15 Fri 9.8 9.83 ### 9.71 3,391,925 ### ### ### ###
2021-Oct-14 Thu 9.7 9.75 9.48 ### 4,920,243 ### ### ### 0.0
2021-Oct-13 Wed 9.4 9.42 9.27 ### 32.5 32.5 0.0
2021-Oct-12 Tue 9.25 9.42 ### 9.2 41.6 41.6 0.7
2021-Oct-11 Mon ### ### ### ### 3,691,572 0 83.9 83.9 0.0
2021-Oct-08 Fri ### 9.24 ### 9.22 69.0 69.0 0.7
2021-Oct-07 Thu ### 9.22 ### ### 3,660,752 ### ### ### 0.0
2021-Oct-06 Wed 9.27 9.29 ### ### ### ### 0.0
2021-Oct-05 Tue ### 9.24 ### 9.22 6,157,029 28,445,473 ### ### 0.7
2021-Oct-04 Mon 8.71 ### 8.71 ### 87.6 87.6 0.0
2021-Oct-01 Fri 8.56 ### 8.56 8.71 83.6 83.6 0.6
2021-Sep-30 Thu ### 8.53 8.28 8.5 73.6 73.6 0.6
2021-Sep-29 Wed ### ### 7.955 8.5 11,736,754 ### ### ### 0.6
2021-Sep-28 Tue 8.55 8.56 8.23 8.26 7,100,728 ### 19.6 19.6 0.6
2021-Sep-27 Mon 8.77 8.84 ### ### 5,611,084 ### ### ### 0.0
2021-Sep-24 Fri ### ### 8.74 8.76 7,503,626 32,790,845 13.4 13.4 0.6
2021-Sep-23 Thu ### 9.22 ### ### 28.7 28.7 0.0
2021-Sep-22 Wed ### 9.54 ### 9.28 4,117,349 19,639,754 ### ### 0.7
2021-Sep-21 Tue 9.2 9.4 ### 9.25 59.7 59.7 ###
2021-Sep-20 Mon ### 9.27 ### ### 87.0 87.0 0.0
2021-Sep-17 Fri 9.23 9.27 ### 9.27 ### ### 0.7
2021-Sep-16 Thu ### ### 9.49 9.54 ### ### ###
2021-Sep-15 Wed ### 9.73 9.53 ### 70.4 70.4 0.0
2021-Sep-14 Tue 9.5 ### 9.5 9.58 ### ### 0.7
2021-Sep-13 Mon ### 9.46 ### 9.45 88.7 88.7 0.7
2021-Sep-10 Fri ### 9.23 ### ### 32.2 32.2 0.0
2021-Sep-09 Thu ### ### ### ### 5,238,959 0 37.9 37.9 0.0
2021-Sep-08 Wed ### ### ### ### 5,743,072 0 14.7 14.7 0.0
2021-Sep-07 Tue ### ### 9.77 9.85 3,066,323 14,978,987 ### ### ###
2021-Sep-06 Mon 9.89 ### 9.74 ### ### ### 0.0
2021-Sep-03 Fri 9.8 9.8 9.645 9.76 2,131,248 20,721,058 30.7 30.7 0.7
2021-Sep-02 Thu 9.89 9.89 ### 9.74 ### ### 0.7
2021-Sep-01 Wed 9.76 ### 9.73 ### 76.6 76.6 0.0
2021-Aug-31 Tue ### 9.8 ### 9.76 3,925,570 ### 74.8 74.8 0.7
2021-Aug-30 Mon 9.52 9.78 9.52 ### 77.1 77.1 0.0
2021-Aug-27 Fri ### ### 9.27 ### ### ### 0.0
2021-Aug-26 Thu 9.5 9.58 ### 9.44 4,344,645 20,810,849 ### ### 0.7
2021-Aug-25 Wed ### ### ### 9.72 ### ### 0.7
2021-Aug-24 Tue 9.88 ### 9.75 9.76 4,052,127 ### ### ### 0.7
2021-Aug-23 Mon ### ### 9.26 9.57 84.9 84.9 ###
2021-Aug-20 Fri 9.41 9.47 9.28 ### ### ### 0.0
2021-Aug-19 Thu 9.48 ### 9.385 9.41 4,174,776 ### ### ### 0.7
2021-Aug-18 Wed 9.47 ### ### 9.57 ### ### ###
2021-Aug-17 Tue 9.5 9.59 9.48 9.55 85.4 85.4 0.7
2021-Aug-16 Mon 9.45 9.56 ### 9.46 ### ### 0.7
2021-Aug-13 Fri 9.25 ### 9.21 9.29 3,810,542 17,547,545 68.0 68.0 ###
2021-Aug-12 Thu ### 9.48 9.23 9.25 ### ### ###
2021-Aug-11 Wed ### ### ### 9.22 9,424,822 0 ### ### 0.7
2021-Aug-10 Tue 9.55 9.55 ### 9.4 ### ### ###
2021-Aug-09 Mon 9.43 ### ### 9.57 7,128,576 0 82.4 82.4 ###
2021-Aug-06 Fri ### ### ### ### 5,391,684 0 ### ### 0.0
2021-Aug-05 Thu 10.25 ### ### 10.28 3,811,382 0 71.8 71.8 0.7
2021-Aug-04 Wed 10.28 ### 10.23 ### 3,295,759 ### 70.9 70.9 0.0
2021-Aug-03 Tue 10.25 ### ### 10.25 ### ### 0.7
2021-Aug-02 Mon 10.22 10.45 10.2 ### 4,414,927 45,584,121 78.3 78.3 0.0
2021-Jul-30 Fri 10.24 ### ### 10.22 5,693,077 0 43.1 43.1 0.7
2021-Jul-29 Thu ### ### ### ### ### ### 0.0
2021-Jul-28 Wed 9.85 ### ### ### 6,058,949 0 80.8 80.8 0.0
2021-Jul-27 Tue 9.88 9.945 9.755 9.81 6,464,751 ### 39.3 39.3 ###
2021-Jul-26 Mon ### ### 9.87 ### 6,786,873 ### 37.0 37.0 0.0
2021-Jul-23 Fri 10.5 10.52 ### ### 8.2 8.2 0.0
2021-Jul-22 Thu ### 10.79 10.245 10.76 92.4 92.4 0.8
2021-Jul-21 Wed 10.21 10.26 ### 10.21 ### ### ###
2021-Jul-20 Tue 10.2 ### ### 10.2 ### ### 0.7
2021-Jul-19 Mon 10.5 10.59 10.28 10.29 3,576,425 ### ### ### ###
2021-Jul-16 Fri ### ### ### 10.73 21.8 21.8 ###
2021-Jul-15 Thu ### ### ### 10.85 5,113,923 0 ### ### 0.8
2021-Jul-14 Wed ### ### 10.29 ### 5,535,779 28,481,582 ### ### 0.0
2021-Jul-13 Tue ### ### 10.21 10.23 ### ### ###
2021-Jul-12 Mon 10.22 10.25 ### 10.25 4,717,476 ### 75.5 75.5 0.7
2021-Jul-09 Fri ### ### ### ### 73.7 73.7 0.0
2021-Jul-08 Thu ### 10.24 ### ### 35.5 35.5 0.0
2021-Jul-07 Wed ### 10.2 ### ### ### ### 0.0
2021-Jul-06 Tue ### ### ### ### 50.3 50.3 0.0
2021-Jul-05 Mon ### 10.24 ### ### ### ### 0.0
2021-Jul-02 Fri ### ### ### ### 4,410,353 0 ### ### 0.0
2021-Jul-01 Thu ### ### 9.89 ### 5,760,756 ### 74.5 74.5 0.0
2021-Jun-30 Wed ### ### 9.77 9.78 4,667,959 22,802,979 21.6 21.6 0.7
2021-Jun-29 Tue ### ### ### ### 4,292,171 0 ### ### 0.0
2021-Jun-28 Mon ### ### ### ### ### ### 0.0
2021-Jun-25 Fri ### 10.22 ### ### ### ### 0.0
2021-Jun-24 Thu ### 10.2 ### ### ### ### 0.0
2021-Jun-23 Wed ### ### ### ### 5,287,341 0 80.9 80.9 0.0
2021-Jun-22 Tue ### 10.2 ### ### ### ### 0.0
2021-Jun-21 Mon 9.87 ### 9.71 ### ### ### 0.0
2021-Jun-18 Fri ### 10.085 ### ### 24.1 24.1 0.0
2021-Jun-17 Thu 10.48 ### ### ### ### ### 0.0
2021-Jun-16 Wed 11.23 11.275 ### ### ### ### 0.0
2021-Jun-15 Tue 11.4 11.4 ### 11.27 37.1 37.1 ###
2021-Jun-11 Fri 11.2 ### ### 11.5 4,981,148 0 82.4 82.4 ###
2021-Jun-10 Thu ### ### ### ### 70.8 70.8 0.0
2021-Jun-09 Wed ### ### 10.88 ### 3,775,453 ### ### ### 0.0
2021-Jun-08 Tue ### ### ### ### 3,409,129 0 ### ### 0.0
2021-Jun-07 Mon ### ### ### ### 35.0 35.0 0.0
2021-Jun-04 Fri ### ### 10.82 ### 32.9 32.9 0.0
2021-Jun-03 Thu ### ### 11.41 11.46 2,560,128 ### ### ### 0.8
2021-Jun-02 Wed 11.42 11.44 ### 11.43 3,275,443 ### 59.5 59.5 ###
2021-Jun-01 Tue 11.71 11.75 11.54 11.56 ### ### 0.8
2021-May-31 Mon 11.52 ### 11.52 11.7 3,781,186 ### 80.0 80.0 0.8
2021-May-28 Fri 11.59 ### 11.41 11.44 2,919,540 16,655,975 ### ### 0.8
2021-May-27 Thu ### ### ### ### 10,473,779 0 81.7 81.7 0.0
2021-May-26 Wed 11.47 11.8 11.47 ### ### ### 0.0
2021-May-25 Tue ### ### ### ### ### ### 0.0
2021-May-24 Mon 11.28 ### ### ### 76.1 76.1 0.0
2021-May-21 Fri ### 11.4 ### 11.24 3,390,147 ### ### ### 0.8
2021-May-20 Thu ### 11.28 ### 11.21 4,134,726 23,319,854 80.3 80.3 ###
2021-May-19 Wed 11.27 ### ### ### ### ### 0.0
2021-May-18 Tue 11.71 11.79 11.41 11.45 ### ### 0.8
2021-May-17 Mon 10.73 11.28 10.73 11.22 92.5 92.5 ###
2021-May-14 Fri ### 10.72 10.47 10.53 ### ### 0.8
2021-May-13 Thu 10.7 10.72 10.47 10.59 4,714,648 ### 38.8 38.8 ###
2021-May-12 Wed ### ### 10.74 10.81 25.0 25.0 0.8
2021-May-11 Tue ### ### 10.87 ### 37.3 37.3 0.0
2021-May-10 Mon ### ### ### ### 5,198,822 0 77.0 77.0 0.0
2021-May-07 Fri 10.85 ### 10.83 10.88 6,443,179 ### ### ### 0.8
2021-May-06 Thu ### ### 10.55 ### 3,711,389 19,577,576 ### ### 0.0
2021-May-05 Wed ### 10.85 10.59 10.8 79.2 79.2 ###
2021-May-04 Tue ### ### 10.8 ### 37.5 37.5 0.0
2021-May-03 Mon 10.5 ### 10.44 10.48 51.7 51.7 0.7
2021-Apr-30 Fri 10.73 10.73 10.4 10.51 5,002,181 52,848,042 25.1 25.1 ###
2021-Apr-29 Thu 10.76 ### 10.76 10.89 ### ### 0.8
2021-Apr-28 Wed ### ### ### ### 17.2 17.2 0.0
2021-Apr-27 Tue ### 11.27 ### 11.22 2,425,751 ### 82.2 82.2 ###
2021-Apr-26 Mon ### ### ### ### 18.5 18.5 0.0
2021-Apr-23 Fri ### 11.46 11.21 ### 3,047,180 34,539,785 67.1 67.1 0.0
2021-Apr-22 Thu ### ### ### 11.52 94.3 94.3 0.8
2021-Apr-21 Wed ### ### 10.86 ### 6,837,989 37,130,280 ### ### 0.0
2021-Apr-20 Tue ### ### ### ### 4,344,951 0 ### ### 0.0
2021-Apr-19 Mon ### 11.53 11.26 11.46 4,239,543 ### ### ### 0.8
2021-Apr-16 Fri 11.4 11.42 ### 11.2 4,695,745 ### 21.0 21.0 0.8
2021-Apr-15 Thu ### ### 10.82 10.89 11.0 11.0 0.8
2021-Apr-14 Wed ### ### ### 11.27 ### ### ###
2021-Apr-13 Tue 10.55 ### 10.53 10.78 3,456,483 18,198,382 ### ### 0.8
2021-Apr-12 Mon 10.88 ### 10.58 10.59 3,374,856 17,852,988 ### ### ###
2021-Apr-09 Fri ### ### 10.81 ### 3,793,888 ### 19.9 19.9 0.0
2021-Apr-08 Thu 10.7 10.88 ### 10.78 4,215,649 ### 70.1 70.1 0.8
2021-Apr-07 Wed ### 10.81 ### ### 7,027,224 37,982,145 ### ### 0.0
2021-Apr-06 Tue ### 10.27 9.83 10.22 4,939,483 ### 80.1 80.1 0.7
2021-Apr-01 Thu 9.7 9.83 ### 9.8 68.6 68.6 0.7
2021-Mar-31 Wed ### ### 9.45 9.48 28.4 28.4 0.7
2021-Mar-30 Tue ### ### ### 9.75 ### ### ###
2021-Mar-29 Mon ### ### ### ### 3,300,553 0 37.5 37.5 0.0
2021-Mar-26 Fri ### 10.44 ### ### ### ### 0.0
2021-Mar-25 Thu 10.29 ### ### 10.22 7,473,476 0 ### ### 0.7
2021-Mar-24 Wed 9.81 ### 9.77 10.25 7,472,347 ### 92.8 92.8 0.7
2021-Mar-23 Tue ### ### 9.79 ### 7,091,955 ### 71.8 71.8 0.0
2021-Mar-22 Mon 9.81 ### ### 9.89 6,701,555 0 ### ### ###
2021-Mar-19 Fri 9.4 9.75 9.325 9.75 63,955,779 609,978,242 ### ### ###
2021-Mar-18 Thu ### 9.56 ### ### ### ### 0.0
2021-Mar-17 Wed ### ### ### ### 12,370,547 0 17.7 17.7 0.0
2021-Mar-16 Tue 9.4 9.48 ### ### 13,597,171 ### ### ### 0.0
2021-Mar-15 Mon 9.4 9.5 9.21 ### ### ### 0.0
2021-Mar-12 Fri 9.83 9.85 ### ### 7,608,273 37,470,744 4.9 4.9 0.0
2021-Mar-11 Thu 9.79 9.82 9.59 9.76 4,572,441 ### 39.5 39.5 0.7
2021-Mar-10 Wed 9.74 9.86 9.55 9.56 26.0 26.0 0.7
2021-Mar-09 Tue 9.5 9.5 ### ### ### ### 0.0
2021-Mar-08 Mon 9.88 9.88 9.41 9.49 7,613,125 ### ### ### 0.7
2021-Mar-05 Fri 9.52 9.75 ### 9.56 7,882,352 ### ### ### 0.7
2021-Mar-04 Thu 9.75 9.75 9.42 9.58 41.9 41.9 0.7
2021-Mar-03 Wed 9.76 9.955 9.72 ### ### ### 0.0
2021-Mar-02 Tue 9.8 9.88 9.52 9.52 ### ### ###
2021-Mar-01 Mon ### 10.23 9.8 ### 7,531,986 ### ### ### 0.0
2021-Feb-26 Fri 9.55 10.21 9.42 10.21 95.5 95.5 ###
2021-Feb-25 Thu ### 10.4 ### ### 8,081,922 ### 18.7 18.7 0.0
2021-Feb-24 Wed ### 10.7 ### 10.46 ### ### 0.7
2021-Feb-23 Tue ### ### 10.76 10.85 ### ### 0.8
2021-Feb-22 Mon ### 10.72 ### ### ### ### 0.0
2021-Feb-19 Fri 10.42 10.55 10.27 ### 51.3 51.3 0.0
2021-Feb-18 Thu ### 10.82 10.41 ### 8,859,347 ### 43.0 43.0 0.0
2021-Feb-17 Wed 11.28 ### 10.71 10.74 7,849,787 ### ### ### 0.8
2021-Feb-16 Tue ### ### 11.545 ### 7,375,751 42,576,522 19.6 19.6 0.0
2021-Feb-15 Mon 12.2 12.25 11.845 11.88 4,946,745 ### 19.3 19.3 0.8
2021-Feb-12 Fri 12.2 ### ### ### 33.9 33.9 0.0
2021-Feb-11 Thu ### ### ### ### 5,447,871 0 ### ### 0.0
2021-Feb-10 Wed 12.41 12.51 ### ### 21.0 21.0 0.0
2021-Feb-09 Tue ### ### 11.87 ### 5,029,179 29,848,177 25.8 25.8 0.0
2021-Feb-08 Mon 12.25 12.29 11.83 ### 22.9 22.9 0.0
2021-Feb-05 Fri ### ### 11.73 11.87 19.2 19.2 0.8
2021-Feb-04 Thu 12.55 12.58 ### ### 17.5 17.5 0.0
2021-Feb-03 Wed ### ### ### 12.51 ### ### ###
2021-Feb-02 Tue ### ### 12.71 ### 32.6 32.6 0.0
2021-Feb-01 Mon 12.78 ### 12.57 ### 72.3 72.3 0.0
2021-Jan-29 Fri ### ### 12.73 12.85 4,749,875 30,232,954 57.2 57.2 0.9
2021-Jan-28 Thu ### ### ### 12.74 ### ### ###
2021-Jan-27 Wed ### ### ### 13.26 5,127,282 0 79.4 79.4 0.9
2021-Jan-25 Mon 13.44 13.52 13.085 13.23 ### ### 0.9
2021-Jan-22 Fri 13.58 ### 13.43 13.43 6,270,576 ### 33.5 33.5 ###
2021-Jan-21 Thu 13.75 13.76 13.47 ### ### ### 0.0
2021-Jan-20 Wed ### 13.53 ### 13.41 ### ### 1.0
2021-Jan-19 Tue ### ### 12.86 ### 14,767,472 94,954,844 ### ### 0.0
2021-Jan-18 Mon 12.54 ### 12.53 12.86 88.5 88.5 0.9
2021-Jan-15 Fri 12.77 12.83 12.52 12.72 ### ### 0.9
2021-Jan-14 Thu 12.81 ### 12.7 12.84 7,094,089 ### 66.6 66.6 0.9
2021-Jan-13 Wed 12.77 ### ### ### 6,044,243 0 81.3 81.3 0.0
2021-Jan-12 Tue 12.74 12.81 12.52 12.8 5,732,481 72,601,871 ### ### 0.9
2021-Jan-11 Mon 12.53 12.84 12.43 12.78 ### ### 0.9
2021-Jan-08 Fri ### 13.47 ### ### 1,846,528 ### ### ### 0.0
2021-Jan-07 Thu 13.4 13.5 ### ### 37.0 37.0 0.0
2021-Jan-06 Wed 13.8 13.82 ### 13.44 18.5 18.5 ###
2021-Jan-05 Tue ### 13.84 13.57 13.74 ### ### ###
2021-Jan-04 Mon 12.84 ### 12.82 13.29 82.8 82.8 ###
2020-Dec-31 Thu ### 12.85 ### ### 1,584,177 ### 73.6 73.6 0.0
2020-Dec-30 Wed 12.5 12.54 12.29 12.54 1,683,289 ### ### ### 0.9
2020-Dec-29 Tue 12.5 ### 12.45 12.53 1,488,153 9,263,752 63.2 63.2 ###
2020-Dec-24 Thu 12.58 ### 12.45 12.49 869,677 ### ### ### 0.9
2020-Dec-23 Wed 12.25 ### ### 12.52 80.9 80.9 0.9
2020-Dec-22 Tue ### 12.73 ### 12.49 42.2 42.2 0.9
2020-Dec-21 Mon ### ### 12.57 ### ### ### 0.0
2020-Dec-18 Fri 12.81 ### ### 12.84 73.8 73.8 0.9
2020-Dec-17 Thu 12.28 ### 12.26 12.57 4,076,882 24,991,286 85.3 85.3 0.9
2020-Dec-16 Wed ### 12.29 ### ### 3,471,245 ### 72.9 72.9 0.0
2020-Dec-15 Tue ### ### 11.71 11.71 3,522,328 ### 27.3 27.3 ###
2020-Dec-14 Mon ### 12.48 ### ### 2,122,628 ### 34.8 34.8 0.0
2020-Dec-11 Fri 12.25 12.44 12.2 ### 2,528,989 31,157,144 75.2 75.2 0.0
2020-Dec-10 Thu 12.75 12.75 ### 12.27 5,364,181 34,196,653 ### ### ###
2020-Dec-09 Wed ### 13.27 ### ### 36.6 36.6 0.0
2020-Dec-08 Tue ### 13.2 12.83 ### ### ### 0.0
2020-Dec-07 Mon ### ### 12.75 12.78 36.9 36.9 0.9
2020-Dec-04 Fri ### ### 12.72 12.84 27.5 27.5 0.9
2020-Dec-03 Thu ### ### 12.86 ### 3,844,652 ### 27.3 27.3 0.0
2020-Dec-02 Wed 13.21 ### ### ### ### ### 0.0
2020-Dec-01 Tue 12.75 ### ### 12.86 68.6 68.6 0.9
2020-Nov-30 Mon 12.7 12.77 12.51 ### 5,153,656 ### 46.3 46.3 0.0
2020-Nov-27 Fri 12.81 ### 12.77 12.85 70.0 70.0 0.9
2020-Nov-26 Thu 12.75 ### ### 12.89 ### ### ###
2020-Nov-25 Wed ### ### ### 12.52 ### ### 0.9
2020-Nov-24 Tue 13.56 13.56 ### 12.72 9.7 9.7 0.9
2020-Nov-23 Mon ### 14.2 13.88 ### 2,169,741 ### 30.6 30.6 0.0
2020-Nov-20 Fri ### ### 13.88 ### 3,166,340 ### ### ### 0.0
2020-Nov-19 Thu ### ### ### ### 3,524,746 0 ### ### 0.0
2020-Nov-18 Wed 14.48 ### ### 14.4 39.6 39.6 1.0
2020-Nov-17 Tue ### ### 14.4 14.45 7,266,570 ### 13.6 13.6 1.0
2020-Nov-16 Mon 15.2 15.24 ### ### 20.1 20.1 0.0
2020-Nov-13 Fri 14.43 ### ### ### ### ### 0.0
2020-Nov-12 Thu 14.28 14.28 ### ### 32.8 32.8 0.0
2020-Nov-11 Wed ### ### ### ### ### ### 0.0
2020-Nov-10 Tue 15.8 15.8 14.76 ### 5,339,240 81,583,587 14.1 14.1 0.0
2020-Nov-09 Mon 16.8 ### 16.53 16.84 3,190,453 ### 53.3 53.3 1.2
2020-Nov-06 Fri ### 16.56 ### 16.56 4,273,845 ### 82.6 82.6 1.2
2020-Nov-05 Thu 15.26 15.5 15.26 15.45 ### ### ###
2020-Nov-04 Wed 15.23 15.5 14.975 15.29 66.1 66.1 1.1
2020-Nov-03 Tue 15.26 15.57 15.2 ### 2,260,441 34,776,884 59.8 59.8 0.0
2020-Nov-02 Mon 14.83 ### 14.81 ### 88.4 88.4 0.0
2020-Oct-30 Fri 14.86 ### ### 14.85 4,737,640 0 ### ### ###
2020-Oct-29 Thu ### ### 14.82 ### 2,691,348 19,942,888 37.9 37.9 0.0
2020-Oct-28 Wed 15.28 15.85 15.28 15.78 ### ### 1.1
2020-Oct-27 Tue ### 15.75 ### ### 3,130,146 ### 40.8 40.8 0.0
2020-Oct-26 Mon 15.8 15.85 15.54 ### 1,979,271 31,064,658 43.1 43.1 0.0
2020-Oct-23 Fri ### ### ### 15.8 3,782,729 0 ### ### 1.1
2020-Oct-22 Thu ### ### ### 16.2 2,193,124 0 73.8 73.8 1.2
2020-Oct-21 Wed ### 16.23 ### ### 4,284,420 ### ### ### 0.0
2020-Oct-20 Tue 16.21 16.25 ### 16.21 68.5 68.5 1.2
2020-Oct-19 Mon ### ### ### 16.25 3,624,183 0 ### ### ###
2020-Oct-16 Fri ### 16.25 ### ### 2,085,172 16,942,022 33.3 33.3 0.0
2020-Oct-15 Thu ### 16.47 ### ### 2,851,143 ### 24.9 24.9 0.0
2020-Oct-14 Wed 15.8 16.27 15.8 ### 2,069,852 33,190,076 85.6 85.6 0.0
2020-Oct-13 Tue ### ### 15.76 ### 3,044,658 ### 40.4 40.4 0.0
2020-Oct-12 Mon ### 16.8 ### ### ### ### 0.0
2020-Oct-09 Fri 15.72 ### 15.72 ### 2,376,144 ### ### ### 0.0
2020-Oct-08 Thu ### ### 15.51 ### 3,369,585 ### 36.1 36.1 0.0
2020-Oct-07 Wed ### 15.675 ### 15.58 82.6 82.6 1.1
2020-Oct-06 Tue 14.25 15.52 14.23 15.29 95.7 95.7 1.1
2020-Oct-05 Mon ### ### 13.7 13.82 1,617,988 ### 21.9 21.9 1.0
2020-Oct-02 Fri 13.87 ### 13.55 13.8 59.1 59.1 1.0
2020-Oct-01 Thu 13.7 ### ### 13.77 67.6 67.6 ###
2020-Sep-30 Wed 13.76 ### ### ### 2,402,220 0 ### ### 0.0
2020-Sep-29 Tue ### ### 13.78 ### 28.8 28.8 0.0
2020-Sep-28 Mon 13.8 ### 13.71 ### 2,310,955 ### 82.8 82.8 0.0
2020-Sep-25 Fri 13.5 ### ### ### 3,178,541 0 ### ### 0.0
2020-Sep-24 Thu ### ### ### 13.2 3,701,776 0 77.3 77.3 0.9
2020-Sep-23 Wed ### ### ### ### ### ### 0.0
2020-Sep-22 Tue 14.22 14.24 13.76 ### 4,485,371 ### ### ### 0.0
2020-Sep-21 Mon 14.7 ### 14.5 14.57 ### ### ###
2020-Sep-18 Fri 14.75 ### 14.75 14.87 69.7 69.7 1.1
2020-Sep-17 Thu ### ### 14.7 14.88 3,894,474 28,624,383 35.3 35.3 1.1
2020-Sep-16 Wed 14.8 ### 14.55 ### ### ### 0.0
2020-Sep-15 Tue ### ### ### ### 6,416,685 0 ### ### 0.0
2020-Sep-14 Mon 13.44 ### ### 13.89 ### ### 1.0
2020-Sep-11 Fri 13.29 ### ### ### 2,392,183 0 ### ### 0.0
2020-Sep-10 Thu ### ### ### 13.48 3,701,345 0 ### ### 1.0
2020-Sep-09 Wed ### ### 12.825 ### 33.5 33.5 0.0
2020-Sep-08 Tue 13.4 13.46 ### ### 2,004,858 ### ### ### 0.0
2020-Sep-07 Mon ### 13.46 ### ### 2,447,588 ### ### ### 0.0
2020-Sep-04 Fri 13.44 ### ### ### 4,125,946 0 ### ### 0.0
2020-Sep-03 Thu 13.44 13.57 ### 13.52 2,596,874 ### 71.0 71.0 1.0
2020-Sep-02 Wed ### 13.7 ### 13.51 2,357,079 ### 32.9 32.9 ###
2020-Sep-01 Tue 13.4 13.84 13.26 13.7 3,880,758 52,584,270 ### ### 1.0
2020-Aug-31 Mon 13.8 13.88 13.575 ### ### ### 0.0
2020-Aug-28 Fri 13.49 13.52 13.23 13.47 41.8 41.8 1.0
2020-Aug-27 Thu 13.89 ### ### 13.71 ### ### ###
2020-Aug-26 Wed ### 13.82 ### ### 25.3 25.3 0.0
2020-Aug-25 Tue ### ### ### 13.71 22.4 22.4 ###
2020-Aug-24 Mon ### ### 13.85 ### ### ### 0.0
2020-Aug-21 Fri 14.48 14.48 ### ### 3,430,977 24,840,273 13.4 13.4 0.0
2020-Aug-20 Thu ### ### ### ### ### ### 0.0
2020-Aug-19 Wed 15.2 15.24 14.45 14.45 4,702,372 ### ### ### 1.0
2020-Aug-18 Tue ### ### ### ### ### ### 0.0
2020-Aug-17 Mon ### 14.445 ### 14.27 3,576,525 25,831,451 ### ### ###
2020-Aug-14 Fri ### ### ### 14.24 27.4 27.4 1.0
2020-Aug-13 Thu 14.22 ### ### ### 35.1 35.1 0.0
2020-Aug-12 Wed 14.25 ### ### 14.5 86.3 86.3 1.0
2020-Aug-11 Tue ### ### 15.27 ### 16.1 16.1 0.0
2020-Aug-10 Mon 15.85 ### 15.76 ### 3,341,823 ### 75.5 75.5 0.0
2020-Aug-07 Fri 16.29 16.29 15.8 15.89 17.5 17.5 ###
2020-Aug-06 Thu ### 16.49 ### 16.29 ### ### ###
2020-Aug-05 Wed 16.46 ### ### 16.43 4,102,973 0 ### ### ###
2020-Aug-04 Tue 15.78 15.86 15.58 15.75 3,232,449 ### ### ### 1.1
2020-Aug-03 Mon ### 15.87 ### 15.87 82.4 82.4 ###
2020-Jul-31 Fri 15.5 15.5 ### 15.46 3,758,472 29,128,158 49.3 49.3 1.1
2020-Jul-30 Thu 15.54 ### 15.44 ### 2,367,059 ### ### ### 0.0
2020-Jul-29 Wed 15.54 ### 15.45 15.51 4,099,823 ### ### ### 1.1
2020-Jul-28 Tue 16.5 16.77 15.81 ### 4,648,820 75,729,277 ### ### 0.0
2020-Jul-27 Mon 15.85 16.21 15.82 ### 75.7 75.7 0.0
2020-Jul-24 Fri ### ### 15.21 15.5 3,260,378 24,795,174 ### ### 1.1
2020-Jul-23 Thu 16.23 16.28 15.57 ### 3,879,174 61,775,845 18.1 18.1 0.0
2020-Jul-22 Wed 15.88 ### 15.7 ### 3,912,985 ### 71.6 71.6 0.0
2020-Jul-21 Tue 15.45 15.88 ### 15.84 74.4 74.4 ###
2020-Jul-20 Mon ### 15.49 ### ### 74.0 74.0 0.0
2020-Jul-17 Fri 14.79 ### ### ### 79.2 79.2 0.0
2020-Jul-16 Thu ### ### ### 14.74 30.8 30.8 1.1
2020-Jul-15 Wed 14.82 ### 14.8 ### 68.3 68.3 0.0
2020-Jul-14 Tue 14.25 14.56 14.25 14.51 3,589,956 ### ### ### ###
2020-Jul-13 Mon 14.8 ### 14.47 14.85 ### ### ###
2020-Jul-10 Fri 14.46 14.89 14.4 14.76 3,473,629 ### ### ### 1.1
2020-Jul-09 Thu ### ### 14.76 ### 4,347,251 ### ### ### 0.0
2020-Jul-08 Wed 14.57 ### 14.48 14.84 83.2 83.2 ###
2020-Jul-07 Tue 13.8 ### ### ### 3,522,347 0 82.2 82.2 0.0
2020-Jul-06 Mon ### ### 13.58 ### ### ### 0.0
2020-Jul-03 Fri ### 14.375 13.87 ### 2,626,585 37,093,946 ### ### 0.0
2020-Jul-02 Thu 14.2 ### ### 14.22 2,725,657 0 59.3 59.3 1.0
2020-Jul-01 Wed ### ### ### ### 4,234,458 0 ### ### 0.0
2020-Jun-30 Tue 13.45 13.54 ### ### 3,845,183 26,031,888 32.4 32.4 0.0
2020-Jun-29 Mon 13.28 13.51 ### 13.23 ### ### 0.9
2020-Jun-26 Fri 13.55 ### ### ### 3,785,085 0 16.4 16.4 0.0
2020-Jun-25 Thu 13.88 ### 13.51 13.51 28.1 28.1 ###
2020-Jun-24 Wed 13.84 ### ### ### 4,141,479 0 ### ### 0.0
2020-Jun-23 Tue 13.7 13.74 ### 13.44 3,752,125 ### ### ### ###
2020-Jun-22 Mon 13.52 13.81 13.43 13.56 3,052,546 41,575,676 70.9 70.9 1.0
2020-Jun-19 Fri ### ### ### ### 5,375,924 0 ### ### 0.0
2020-Jun-18 Thu ### ### ### ### 42.7 42.7 0.0
2020-Jun-17 Wed ### 13.55 ### 13.24 32.3 32.3 0.9
2020-Jun-16 Tue 13.58 13.72 ### 13.45 4,917,923 33,736,951 22.4 22.4 ###
2020-Jun-15 Mon 13.54 13.75 13.225 ### 3,979,546 53,674,126 48.6 48.6 0.0
2020-Jun-12 Fri ### ### 13.54 13.7 ### ### 1.0
2020-Jun-11 Thu 13.71 14.23 13.645 13.89 88.2 88.2 1.0
2020-Jun-10 Wed 13.22 ### ### ### 4,671,575 0 ### ### 0.0
2020-Jun-09 Tue 13.79 13.79 12.81 12.81 ### ### ###
2020-Jun-05 Fri 13.86 ### ### 13.48 3,791,446 0 15.3 15.3 1.0
2020-Jun-04 Thu 13.74 13.81 13.22 13.48 27.8 27.8 1.0
2020-Jun-03 Wed 14.79 14.82 ### 14.29 16.4 16.4 ###
2020-Jun-02 Tue 15.27 15.27 14.8 ### 5,498,157 ### 30.1 30.1 0.0
2020-Jun-01 Mon 14.79 ### ### ### 5,922,341 0 78.7 78.7 0.0
2020-May-29 Fri 14.2 ### ### 14.8 ### ### 1.1
2020-May-28 Thu 13.89 ### ### 13.75 33.1 33.1 1.0
2020-May-27 Wed 14.41 14.43 ### 13.46 7.2 7.2 ###
2020-May-26 Tue 14.78 15.21 14.7 ### 4,372,320 65,388,045 ### ### 0.0
2020-May-25 Mon 14.8 14.88 ### ### 25.4 25.4 0.0
2020-May-22 Fri ### ### 14.26 14.47 ### ### ###
2020-May-21 Thu 14.83 14.83 ### ### ### ### 0.0
2020-May-20 Wed 14.2 14.5 ### ### 4,583,182 ### ### ### 0.0
2020-May-19 Tue ### ### 13.74 ### 72.4 72.4 0.0
2020-May-18 Mon ### ### ### ### ### ### 0.0
2020-May-15 Fri 13.85 ### 13.59 ### ### ### 0.0
2020-May-14 Thu 13.45 13.81 ### 13.49 3,573,451 24,674,679 79.3 79.3 ###
2020-May-13 Wed ### 13.47 ### ### 85.5 85.5 0.0
2020-May-12 Tue ### 13.28 12.88 ### ### ### 0.0
2020-May-11 Mon ### ### 12.85 13.2 72.4 72.4 0.9
2020-May-08 Fri ### 13.2 ### ### 28.3 28.3 0.0
2020-May-07 Thu ### ### ### 12.84 28.6 28.6 0.9
2020-May-06 Wed ### ### 12.755 ### 38.3 38.3 0.0
2020-May-05 Tue 12.5 12.86 ### 12.77 2,952,729 18,986,047 ### ### 0.9
2020-May-04 Mon ### 12.46 ### 12.44 ### ### 0.9
2020-May-01 Fri ### 12.43 11.75 11.75 28.1 28.1 ###
2020-Apr-30 Thu 12.47 ### ### 12.79 71.9 71.9 ###
2020-Apr-29 Wed ### 13.26 ### ### 5,159,086 34,204,740 63.0 63.0 0.0
2020-Apr-28 Tue 13.2 13.41 12.8 13.29 75.9 75.9 ###
2020-Apr-27 Mon ### 13.71 ### 13.58 ### ### ###
2020-Apr-24 Fri ### ### ### ### ### ### 0.0
2020-Apr-23 Thu ### ### ### ### 6,012,748 0 25.2 25.2 0.0
2020-Apr-22 Wed ### ### 12.56 12.72 70.0 70.0 0.9
2020-Apr-21 Tue ### ### 12.4 ### 5,217,745 ### ### ### 0.0
2020-Apr-20 Mon 12.29 12.7 ### 12.47 ### ### ###
2020-Apr-17 Fri 12.85 ### 12.52 ### ### ### 0.0
2020-Apr-16 Thu ### 13.24 ### ### 38.3 38.3 0.0
2020-Apr-15 Wed ### ### 12.7 ### ### ### 0.0
2020-Apr-14 Tue ### 13.21 ### ### 5,021,729 33,168,520 83.9 83.9 0.0
2020-Apr-09 Thu ### 11.88 11.28 11.51 4,585,856 ### 22.1 22.1 0.8
2020-Apr-08 Wed 11.26 12.21 11.2 11.77 6,054,723 ### 87.4 87.4 ###
2020-Apr-07 Tue ### 11.75 ### 11.56 81.3 81.3 0.8
2020-Apr-06 Mon 10.2 10.82 10.2 10.75 5,507,373 ### ### ### 0.8
2020-Apr-03 Fri 10.85 ### ### ### ### ### 0.0
2020-Apr-02 Thu 10.5 ### ### ### 4,677,670 0 ### ### 0.0
2020-Apr-01 Wed 10.48 10.52 ### ### 6,323,649 ### 23.5 23.5 0.0
2020-Mar-31 Tue ### ### 10.5 10.53 7,544,485 39,608,546 12.3 12.3 0.8
2020-Mar-30 Mon 10.45 11.4 ### 11.4 5,559,344 ### ### ### 0.8
2020-Mar-27 Fri ### ### ### ### 10,718,145 0 25.7 25.7 0.0
2020-Mar-26 Thu ### ### ### 11.47 ### ### ###
2020-Mar-25 Wed 14.2 14.4 12.75 13.5 ### ### 1.0
2020-Mar-24 Tue ### ### ### 12.82 ### ### 0.9
2020-Mar-23 Mon 9.79 11.23 ### ### ### ### 0.0
2020-Mar-20 Fri 11.25 11.48 10.72 10.72 10,896,074 120,946,421 ### ### 0.8
2020-Mar-19 Thu 10.74 ### 10.55 ### 10,446,484 ### 90.4 90.4 0.0
2020-Mar-18 Wed ### 12.24 11.25 11.86 11,909,658 ### 88.4 88.4 0.8
2020-Mar-17 Tue 9.7 ### 9.7 ### 17,630,340 85,507,149 91.7 91.7 0.0
2020-Mar-16 Mon 9.7 9.84 8.85 ### 37.2 37.2 0.0
2020-Mar-13 Fri ### 11.58 ### ### 12,100,358 70,061,072 83.3 83.3 0.0
2020-Mar-12 Thu ### 12.575 11.7 ### 7,546,981 91,601,481 ### ### 0.0
2020-Mar-11 Wed 13.4 13.46 12.75 ### ### ### 0.0
2020-Mar-10 Tue 13.7 ### 13.23 ### 7,057,144 ### 17.6 17.6 0.0
2020-Mar-09 Mon 14.46 ### 14.22 14.22 ### ### 1.0
2020-Mar-06 Fri 14.4 ### ### 14.46 4,564,126 0 83.6 83.6 1.0
2020-Mar-05 Thu 13.85 ### 13.73 ### 5,405,146 37,106,327 ### ### 0.0
2020-Mar-04 Wed ### 14.4 13.81 ### 4,673,980 65,926,487 78.7 78.7 0.0
2020-Mar-03 Tue ### 13.4 ### ### ### ### 0.0
2020-Mar-02 Mon 12.58 13.22 12.5 ### 8,844,072 ### ### ### 0.0
2020-Feb-28 Fri 13.84 14.22 ### 13.46 35.3 35.3 ###
2020-Feb-27 Thu 14.21 ### 14.21 14.83 ### ### ###
2020-Feb-26 Wed 14.4 ### 14.24 14.4 76.3 76.3 1.0
2020-Feb-25 Tue 15.2 15.24 ### 14.5 5,909,980 45,034,047 ### ### 1.0
2020-Feb-24 Mon 14.72 15.28 14.72 ### 4,481,177 67,217,655 ### ### 0.0
2020-Feb-21 Fri 14.5 14.58 ### 14.48 37.3 37.3 1.0
2020-Feb-20 Thu ### 14.49 ### 14.48 78.2 78.2 1.0
2020-Feb-19 Wed ### ### ### 14.25 4,613,470 0 ### ### 1.0
2020-Feb-18 Tue 13.89 ### 13.8 13.83 3,511,881 24,231,978 35.0 35.0 1.0
2020-Feb-17 Mon ### ### ### 13.88 85.8 85.8 ###
2020-Feb-14 Fri 13.7 13.76 ### 13.58 4,091,481 28,149,389 ### ### ###
2020-Feb-13 Thu ### ### 13.28 13.76 ### ### 1.0
2020-Feb-12 Wed 13.51 13.79 13.4 13.73 ### ### ###
2020-Feb-11 Tue ### ### 13.55 ### ### ### 0.0
2020-Feb-10 Mon 13.51 13.87 13.47 ### 4,267,870 58,341,782 ### ### 0.0
2020-Feb-07 Fri ### 13.5 ### 13.46 4,069,549 27,469,455 ### ### ###
2020-Feb-06 Thu ### ### 12.77 ### ### ### 0.0
2020-Feb-05 Wed 12.85 ### ### ### ### ### 0.0
2020-Feb-04 Tue 12.89 13.23 ### ### 5,590,174 ### ### ### 0.0
2020-Feb-03 Mon ### ### 12.89 ### 3,629,241 23,390,458 33.1 33.1 0.0
2020-Jan-31 Fri 12.7 12.77 12.54 ### 4,095,771 51,831,982 26.4 26.4 0.0
2020-Jan-30 Thu 12.5 12.7 12.28 ### 4,290,380 53,586,846 86.2 86.2 0.0
2020-Jan-29 Wed ### 12.75 12.48 12.49 20.0 20.0 0.9
2020-Jan-28 Tue 12.85 ### 12.77 ### ### ### 0.0
2020-Jan-24 Fri 12.7 12.74 12.59 ### 5,443,682 ### 27.7 27.7 0.0
2020-Jan-23 Thu ### ### 12.55 ### ### ### 0.0
2020-Jan-22 Wed ### ### 12.57 12.74 68.1 68.1 ###
2020-Jan-21 Tue 12.53 12.82 12.46 12.74 3,320,656 ### ### ### ###
2020-Jan-20 Mon ### ### ### 12.48 3,891,651 0 ### ### ###
2020-Jan-17 Fri ### ### ### 12.28 4,733,325 0 ### ### 0.9
2020-Jan-16 Thu ### ### 11.87 ### ### ### 0.0
2020-Jan-15 Wed ### ### 11.57 11.86 ### ### 0.8
2020-Jan-14 Tue ### 11.53 ### 11.53 78.2 78.2 ###
2020-Jan-13 Mon 11.55 ### 11.45 ### ### ### 0.0
2020-Jan-10 Fri 11.7 11.74 ### 11.45 4,899,785 ### 13.8 13.8 0.8
2020-Jan-09 Thu 11.8 ### 11.74 11.81 4,995,470 ### ### ### ###
2020-Jan-08 Wed ### ### 11.86 12.2 9,676,987 ### 88.7 88.7 ###
2020-Jan-07 Tue ### ### 11.57 ### 5,923,644 34,268,280 ### ### 0.0
2020-Jan-06 Mon ### 12.2 11.87 ### ### ### 0.0
2020-Jan-03 Fri 11.4 ### ### ### 4,183,626 0 ### ### 0.0
2020-Jan-02 Thu ### ### ### 11.27 5,353,773 0 ### ### ###
2019-Dec-30 Mon ### ### ### ### 2,713,040 0 ### ### 0.0
2019-Dec-27 Fri ### 11.21 10.8 ### 7,084,043 ### ### ### 0.0
2019-Dec-24 Tue ### 10.985 10.57 10.79 80.9 80.9 ###
2019-Dec-23 Mon ### 10.675 ### ### 4,397,644 23,472,424 ### ### 0.0
2019-Dec-20 Fri 10.5 10.84 10.4 10.7 ### ### 0.8
2019-Dec-19 Thu ### 10.53 ### 10.44 8,308,179 ### ### ### 0.7
2019-Dec-18 Wed 9.5 ### 9.5 ### 11,723,643 ### ### ### 0.0
2019-Dec-16 Mon ### ### ### ### 0 0.0
2019-Dec-13 Fri ### 10.24 ### ### 4,356,952 ### ### ### 0.0
2019-Dec-12 Thu 10.22 10.29 ### 10.28 4,378,276 ### 78.8 78.8 0.7
2019-Dec-11 Wed ### ### ### ### ### ### 0.0
2019-Dec-10 Tue ### ### 9.885 ### ### ### 0.0
2019-Dec-09 Mon 9.85 ### 9.73 ### 90.4 90.4 0.0
2019-Dec-06 Fri 9.88 ### 9.825 9.85 2,633,759 12,938,341 ### ### ###
2019-Dec-05 Thu 9.74 9.88 ### 9.8 70.3 70.3 0.7
2019-Dec-04 Wed ### ### ### 9.78 5,023,278 0 19.6 19.6 0.7
2019-Dec-03 Tue 9.71 9.81 ### 9.78 3,984,180 ### ### ### 0.7
2019-Dec-02 Mon 9.77 ### 9.675 9.82 4,326,774 ### 78.7 78.7 ###
2019-Nov-29 Fri ### ### 9.51 9.59 2,054,659 ### ### ### 0.7
2019-Nov-28 Thu ### ### 9.46 9.52 1,678,121 ### ### ### ###
2019-Nov-27 Wed 9.41 9.57 9.345 9.54 2,490,385 ### 79.9 79.9 ###
2019-Nov-26 Tue ### 9.325 ### 9.22 87.2 87.2 0.7
2019-Nov-25 Mon ### 9.21 9 ### 25.7 25.7 0.0
2019-Nov-22 Fri 9.27 ### ### ### ### ### 0.0
2019-Nov-21 Thu ### ### 9.21 ### ### ### 0.0
2019-Nov-20 Wed ### ### ### ### ### ### 0.0
2019-Nov-19 Tue 9.2 ### ### ### 2,523,547 0 82.1 82.1 0.0
2019-Nov-18 Mon 9.28 9.44 ### ### ### ### 0.0
2019-Nov-15 Fri ### 9.48 9.24 9.28 2,949,753 27,609,688 29.8 29.8 0.7
2019-Nov-14 Thu ### 9.22 ### 9.21 4,618,926 21,293,248 73.2 73.2 0.7
2019-Nov-13 Wed ### 9.21 ### ### 3,100,421 ### ### ### 0.0
2019-Nov-12 Tue ### ### ### 9 3,050,174 0 38.3 38.3 0.6
2019-Nov-11 Mon 9 ### 8.925 9 ### ### 0.6
2019-Nov-08 Fri ### ### 8.85 9 7,371,923 32,620,759 ### ### 0.6
2019-Nov-07 Thu ### 9.72 9.57 ### 2,127,741 ### ### ### 0.0
2019-Nov-06 Wed ### ### 9.43 9.52 2,457,220 ### 31.1 31.1 ###
2019-Nov-05 Tue ### ### ### 9.75 3,142,275 0 15.3 15.3 ###
2019-Nov-04 Mon ### ### 9.84 ### 73.1 73.1 0.0
2019-Nov-01 Fri ### ### ### ### 16.9 16.9 0.0
2019-Oct-31 Thu ### 9.985 9.57 9.79 ### ### ###
2019-Oct-30 Wed ### 9.81 9.58 ### 3,427,887 ### ### ### 0.0
2019-Oct-29 Tue ### ### 9.51 9.58 3,337,484 ### 33.9 33.9 0.7
2019-Oct-28 Mon 9.8 9.84 ### 9.76 33.5 33.5 0.7
2019-Oct-25 Fri 9.83 9.89 9.73 9.77 2,462,823 ### 27.8 27.8 0.7
2019-Oct-24 Thu ### 9.71 9.46 ### 74.4 74.4 0.0
2019-Oct-23 Wed 9.75 9.79 9.51 ### 26.2 26.2 0.0
2019-Oct-22 Tue ### ### 9.685 9.78 ### ### 0.7
2019-Oct-21 Mon ### 10.21 ### ### 3,502,779 17,881,686 ### ### 0.0
2019-Oct-18 Fri ### ### 10.045 ### 5,531,845 ### 15.4 15.4 0.0
2019-Oct-17 Thu 10.7 ### ### 10.25 ### ### 0.7
2019-Oct-16 Wed 11.24 11.25 ### ### ### ### 0.0
2019-Oct-15 Tue ### 11.49 11.2 ### ### ### 0.0
2019-Oct-14 Mon 11.57 ### 11.21 11.26 2,951,780 16,544,726 15.7 15.7 0.8
2019-Oct-11 Fri ### ### 11.74 11.85 1,577,328 ### ### ### ###
2019-Oct-10 Thu 11.88 ### 11.8 ### 3,183,845 18,784,685 ### ### 0.0
2019-Oct-09 Wed 11.81 ### ### 11.82 3,737,387 0 70.8 70.8 0.8
2019-Oct-08 Tue 11.75 11.88 11.5 11.58 2,885,442 ### 22.4 22.4 0.8
2019-Oct-07 Mon 11.75 11.955 11.645 11.82 1,506,952 ### ### ### 0.8
2019-Oct-04 Fri 11.73 ### 11.47 11.7 28.6 28.6 0.8
2019-Oct-03 Thu ### 11.88 11.625 ### ### ### 0.0
2019-Oct-02 Wed 11.22 ### ### 11.29 3,400,449 0 ### ### ###
2019-Oct-01 Tue 10.8 ### 10.645 ### 3,688,573 19,632,429 ### ### 0.0
2019-Sep-30 Mon ### 11.29 ### ### ### ### 0.0
2019-Sep-27 Fri ### 11.23 10.86 ### ### ### 0.0
2019-Sep-26 Thu 11.4 11.43 ### 11.21 21.4 21.4 ###
2019-Sep-25 Wed ### ### ### 11.7 4,780,455 0 ### ### 0.8
2019-Sep-24 Tue 11.54 11.71 11.5 ### 3,663,829 ### ### ### 0.0
2019-Sep-23 Mon 11.5 11.57 ### ### 1,925,447 ### 17.9 17.9 0.0
2019-Sep-20 Fri ### ### ### 11.28 ### ### 0.8
2019-Sep-19 Thu 11.23 11.26 ### ### 4,279,071 ### 20.3 20.3 0.0
2019-Sep-18 Wed ### ### ### 11.25 3,392,289 0 ### ### ###
2019-Sep-17 Tue ### ### 10.89 ### 3,659,271 ### 29.2 29.2 0.0
2019-Sep-16 Mon 10.51 ### 10.49 ### 6,209,847 32,570,647 92.7 92.7 0.0
2019-Sep-13 Fri 10.47 ### ### ### 26.6 26.6 0.0
2019-Sep-12 Thu 10.73 10.79 10.52 ### 3,220,380 34,313,148 29.8 29.8 0.0
2019-Sep-11 Wed 10.51 ### ### 10.58 3,000,487 0 70.8 70.8 0.8
2019-Sep-10 Tue ### ### 10.46 10.54 5,702,327 29,823,170 ### ### 0.8
2019-Sep-09 Mon ### 11.21 ### ### 3,537,640 19,828,472 ### ### 0.0
2019-Sep-06 Fri ### ### ### 11.41 15.5 15.5 ###
2019-Sep-05 Thu ### ### ### ### ### ### 0.0
2019-Sep-04 Wed ### ### ### ### 71.6 71.6 0.0
2019-Sep-03 Tue 11.76 11.86 11.72 11.81 1,573,852 ### 71.9 71.9 ###
2019-Sep-02 Mon 11.83 ### 11.72 11.81 1,785,045 ### 37.2 37.2 ###
2019-Aug-30 Fri ### ### 11.73 ### 29.3 29.3 0.0
2019-Aug-29 Thu ### ### 11.89 ### 3,423,671 20,353,724 ### ### 0.0
2019-Aug-28 Wed ### ### 11.83 11.88 27.7 27.7 0.8
2019-Aug-27 Tue 12.25 12.25 ### 11.57 5.3 5.3 ###
2019-Aug-26 Mon ### 12.83 ### ### 5,013,225 ### 75.0 75.0 0.0
2019-Aug-23 Fri 11.49 11.56 11.28 11.4 2,331,623 ### ### ### 0.8
2019-Aug-22 Thu 11.49 11.7 11.45 11.58 77.0 77.0 0.8
2019-Aug-21 Wed ### 11.975 11.525 ### 3,150,679 37,020,478 15.7 15.7 0.0
2019-Aug-20 Tue 11.58 ### ### ### 73.3 73.3 0.0
2019-Aug-19 Mon ### ### 11.8 11.88 ### ### 0.8
2019-Aug-16 Fri 12.27 ### ### ### 3,847,243 0 28.4 28.4 0.0
2019-Aug-15 Thu 12.43 12.51 ### ### 38.5 38.5 0.0
2019-Aug-14 Wed 12.4 12.59 ### ### ### ### 0.0
2019-Aug-13 Tue ### ### 12.945 ### 76.2 76.2 0.0
2019-Aug-12 Mon ### 13.24 12.79 12.86 19.9 19.9 0.9
2019-Aug-09 Fri ### ### ### 13.27 2,729,875 0 11.3 11.3 0.9
2019-Aug-08 Thu 13.4 13.655 ### ### 72.8 72.8 0.0
2019-Aug-07 Wed 12.86 13.445 12.82 ### ### ### 0.0
2019-Aug-06 Tue ### ### 12.49 ### 5,384,344 33,625,228 ### ### 0.0
2019-Aug-05 Mon ### 12.83 ### 12.4 5,120,778 ### 37.4 37.4 0.9
2019-Aug-02 Fri 12.81 ### 12.56 12.56 4,926,026 30,935,443 ### ### 0.9
2019-Aug-01 Thu 12.51 12.52 11.75 ### 6,328,779 ### ### ### 0.0
2019-Jul-31 Wed ### 13.155 12.74 ### 80.1 80.1 0.0
2019-Jul-30 Tue ### 13.575 ### 13.41 6,327,726 42,949,440 ### ### 1.0
2019-Jul-29 Mon ### ### ### 13.2 4,364,155 0 74.4 74.4 0.9
2019-Jul-26 Fri ### ### ### 13.22 82.2 82.2 0.9
2019-Jul-25 Thu 13.49 13.59 ### ### ### ### 0.0
2019-Jul-24 Wed ### 14.055 ### ### ### ### 0.0
2019-Jul-23 Tue ### 14.055 13.77 ### ### ### 0.0


1 2 3 4 5 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 2024-04-20 17:13:09 thru 2024-04-20 17:13:10 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000