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 Sun 26-Feb-22 12:31:59 PM AEDT

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

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

(NWS) NEWS CORPORATION Daily Prices...

     Prev Section TOC    Company Info for NWS    Limits Next Section


Company Details for (NWS) NEWS CORPORATION

Listing Code NWS
Listing Name NEWS CORPORATION
GICS Sector Media & Entertainment
ISIN Name NEWS CORP
ISIN Security CLASS B VOTING COMMON STOCK-CDI
ISIN Code AU000000NWS2


Maximum Price date available .. Friday 20th February 2026
Latest price with VOLUME for NWS .. Wednesday 24th December 2025

NWS 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 ### 5,645 0.0
MAX ### ### ###


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

1200 Days for (NWS) NEWS CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Feb-20 Fri 36.51 ### 36.51 37.25 224,522 4,098,649 ### ### ###
2026-Feb-19 Thu 37.49 37.49 ### 37.22 106,029 ### ### ### 2.7
2026-Feb-18 Wed ### 37.43 ### 37.28 64.9 64.9 2.7
2026-Feb-17 Tue ### 37.71 36.76 36.76 39.0 39.0 2.6
2026-Feb-16 Mon ### 37.25 36.74 37.2 134,780 4,986,186 69.0 69.0 2.7
2026-Feb-13 Fri 36.8 36.8 ### ### 236,778 ### 39.7 39.7 0.0
2026-Feb-12 Thu 37.71 ### ### ### 216,371 0 ### ### 0.0
2026-Feb-11 Wed ### ### ### 39.2 83.2 83.2 2.8
2026-Feb-10 Tue ### 38.24 ### ### 30.6 30.6 0.0
2026-Feb-09 Mon ### ### ### 37.7 60.7 60.7 2.7
2026-Feb-06 Fri 40 40 37.46 ### ### ### 0.0
2026-Feb-05 Thu 41.48 41.48 ### 40.5 35.3 35.3 2.9
2026-Feb-04 Wed ### 41.24 40.25 ### 825,643 33,640,824 38.8 38.8 0.0
2026-Feb-03 Tue 45.42 45.42 44.56 ### ### ### 0.0
2026-Feb-02 Mon 44.2 ### ### 44.8 ### ### 3.2
2026-Jan-30 Fri 43.48 ### 43.44 43.85 478,446 10,391,847 ### ### 3.1
2026-Jan-29 Thu ### ### 43.24 ### ### ### 0.0
2026-Jan-28 Wed 44.46 44.46 ### ### 86,242 1,917,159 ### ### 0.0
2026-Jan-27 Tue 45.27 45.27 ### ### 45.6 45.6 0.0
2026-Jan-23 Fri 44.81 45.79 44.81 ### 105,784 ### 77.3 77.3 0.0
2026-Jan-22 Thu ### ### 44.59 ### ### ### 0.0
2026-Jan-21 Wed ### 45.55 ### 44.8 ### ### 3.2
2026-Jan-20 Tue ### ### 44.73 ### 69.8 69.8 0.0
2026-Jan-19 Mon 45.2 45.22 45 ### 31,672 1,428,723 ### ### 0.0
2026-Jan-16 Fri 45.43 ### 45.43 45.88 25,677 583,253 ### ### 3.3
2026-Jan-15 Thu 45.7 45.945 45.57 45.83 69,742 ### 72.5 72.5 ###
2026-Jan-14 Wed ### ### ### 45.77 70.7 70.7 ###
2026-Jan-13 Tue ### 45.75 45.49 45.57 41,040 1,872,244 40.7 40.7 3.3
2026-Jan-12 Mon 45 45.58 ### 45.43 69.9 69.9 3.2
2026-Jan-09 Fri ### ### ### ### ### ### 0.0
2026-Jan-08 Thu ### 45.285 ### 45.22 78,673 1,781,353 73.6 73.6 3.2
2026-Jan-07 Wed 44.22 44.83 44.22 ### 195,654 ### ### ### 0.0
2026-Jan-06 Tue 44.8 44.8 44.41 44.43 23,570 ### ### ### ###
2026-Jan-05 Mon ### 44.59 ### 44.5 34,583 771,027 ### ### 3.2
2026-Jan-02 Fri 44.5 44.81 ### 44.4 ### ### ###
2025-Dec-31 Wed 44.51 ### 44.51 ### 80.0 80.0 0.0
2025-Dec-30 Tue ### 45.4 44.46 44.53 15,843 711,825 ### ### ###
2025-Dec-29 Mon ### 44.53 ### 44.49 ### ### 3.2
2025-Dec-24 Wed 44.49 44.86 44.49 44.81 ### ### ###
2025-Dec-23 Tue ### ### ### ### ### ### 0.0
2025-Dec-22 Mon 45.4 45.71 44.82 44.82 88,886 4,023,424 19.9 19.9 ###
2025-Dec-19 Fri 45 ### ### ### 479,320 0 67.1 67.1 0.0
2025-Dec-18 Thu 44.4 ### 44.4 ### 107,981 2,397,178 75.0 75.0 0.0
2025-Dec-17 Wed ### ### ### 44.28 108,228 0 ### ### 3.2
2025-Dec-16 Tue 44.5 44.76 ### 44.21 ### ### 3.2
2025-Dec-15 Mon ### ### 44.54 44.86 117,948 ### ### ### 3.2
2025-Dec-12 Fri 44.8 44.8 ### 44.51 ### ### ###
2025-Dec-11 Thu 44.25 44.55 ### ### 75,578 ### ### ### 0.0
2025-Dec-10 Wed ### ### ### 44.22 ### ### 3.2
2025-Dec-09 Tue 44.53 ### ### ### ### ### 0.0
2025-Dec-08 Mon ### 44.82 ### ### 81.0 81.0 0.0
2025-Dec-05 Fri 44.5 44.5 43.77 ### 48,753 ### 24.1 24.1 0.0
2025-Dec-04 Thu ### 43.85 ### 43.72 41,620 ### ### ### 3.1
2025-Dec-03 Wed 43.49 ### 43.49 ### 68,827 1,496,643 73.6 73.6 0.0
2025-Dec-02 Tue ### ### ### ### 75.3 75.3 0.0
2025-Dec-01 Mon 44.53 ### 44.53 44.71 168,150 3,743,859 ### ### ###
2025-Nov-28 Fri 44.87 ### 44.82 44.84 43,883 ### ### ### 3.2
2025-Nov-27 Thu 45.85 45.85 44.76 44.87 21.9 21.9 ###
2025-Nov-26 Wed 45.58 45.78 44.84 44.84 20.7 20.7 3.2
2025-Nov-25 Tue 44 44.7 44 44.51 154,377 ### ### ### ###
2025-Nov-24 Mon ### ### 44.24 ### 131,059 2,899,025 63.3 63.3 0.0
2025-Nov-21 Fri ### ### ### 43.56 88,254 0 35.4 35.4 ###
2025-Nov-20 Thu 44.25 44.48 ### ### 26.0 26.0 0.0
2025-Nov-19 Wed 44.22 44.24 43.83 ### 353,020 ### 31.5 31.5 0.0
2025-Nov-18 Tue ### ### ### 44.22 55,744 0 ### ### 3.2
2025-Nov-17 Mon 45.8 45.8 45.2 45.24 65,454 2,978,157 ### ### ###
2025-Nov-14 Fri 45.44 ### 45.4 45.48 69.1 69.1 3.2
2025-Nov-13 Thu ### ### 45.75 ### ### ### 0.0
2025-Nov-12 Wed ### ### ### ### 323,240 0 ### ### 0.0
2025-Nov-11 Tue ### ### ### 46.24 238,072 0 ### ### 3.3
2025-Nov-10 Mon 47.75 ### ### 46.46 ### ### 3.3
2025-Nov-07 Fri ### 48.78 ### ### ### ### 0.0
2025-Nov-06 Thu 45.44 45.56 44.82 ### 147,247 ### ### ### 0.0
2025-Nov-05 Wed ### ### 44.84 ### 364,871 ### 45.1 45.1 0.0
2025-Nov-04 Tue 46.73 46.73 45.76 45.76 102,849 4,756,252 ### ### 3.3
2025-Nov-03 Mon 46.53 46.74 ### 46.74 69,758 1,630,244 77.9 77.9 3.3
2025-Oct-31 Fri 46.59 ### 46.29 46.29 137,344 3,178,826 29.0 29.0 ###
2025-Oct-30 Thu ### ### ### ### 198,824 0 ### ### 0.0
2025-Oct-29 Wed 47.5 47.5 ### 47.2 35.1 35.1 ###
2025-Oct-28 Tue ### 47.47 ### ### 869,947 ### 55.1 55.1 0.0
2025-Oct-27 Mon 46.5 ### ### 46.59 147,352 0 73.8 73.8 3.3
2025-Oct-24 Fri 46.44 46.5 ### 46.45 40,156 933,627 69.5 69.5 3.3
2025-Oct-23 Thu ### ### 45.87 ### ### ### 0.0
2025-Oct-22 Wed 46.42 ### 46 ### 47,929 ### ### ### 0.0
2025-Oct-21 Tue ### 46.55 ### ### 99,155 ### 37.7 37.7 0.0
2025-Oct-20 Mon ### 45.71 45.49 ### 69.5 69.5 0.0
2025-Oct-17 Fri 45.77 45.87 ### 45.5 213,278 ### 49.6 49.6 3.3
2025-Oct-16 Thu ### 46.29 45.86 ### 60.7 60.7 0.0
2025-Oct-15 Wed 46.22 46.22 45.75 45.75 109,684 ### ### ### 3.3
2025-Oct-14 Tue 45.21 45.5 ### 45.26 ### ### 3.2
2025-Oct-13 Mon 45.7 45.76 45.26 ### ### ### 0.0
2025-Oct-10 Fri 45.85 ### 45.5 45.7 35.3 35.3 3.3
2025-Oct-09 Thu 46.49 46.51 ### ### ### ### 0.0
2025-Oct-08 Wed 47.7 47.71 45.49 ### 275,024 ### 31.2 31.2 0.0
2025-Oct-07 Tue ### ### 47.71 ### 263,670 6,289,847 ### ### 0.0
2025-Oct-06 Mon ### ### 48.48 ### 90,654 2,197,452 ### ### 0.0
2025-Oct-03 Fri ### 49.71 49 ### ### ### 0.0
2025-Oct-02 Thu ### 49.76 48.55 49.5 ### ### 3.5
2025-Oct-01 Wed 52 ### ### 52.44 155,955 0 ### ### 3.7
2025-Sep-30 Tue 51.72 ### ### ### 178,779 0 ### ### 0.0
2025-Sep-29 Mon ### ### ### 51.25 ### ### ###
2025-Sep-26 Fri 50.86 ### ### ### 23,573 0 ### ### 0.0
2025-Sep-25 Thu ### 51 ### 51 52,551 1,340,050 71.9 71.9 3.6
2025-Sep-24 Wed 50.7 51.27 50.7 ### 66,252 3,377,858 ### ### 0.0
2025-Sep-23 Tue 51.5 ### 51.5 51.79 ### ### ###
2025-Sep-22 Mon 51.5 ### ### 51.41 ### ### 3.7
2025-Sep-19 Fri ### ### 50.71 ### 377,122 9,561,928 32.7 32.7 0.0
2025-Sep-18 Thu 49.51 ### 49.51 ### 72.5 72.5 0.0
2025-Sep-17 Wed 49.55 49.55 48.955 ### 29.2 29.2 0.0
2025-Sep-16 Tue ### ### ### 49.24 ### ### 3.5
2025-Sep-15 Mon 48.7 ### ### ### ### ### 0.0
2025-Sep-12 Fri ### 48.975 48.475 ### 317,683 ### ### ### 0.0
2025-Sep-11 Thu 48 ### 47.46 ### 466,741 ### 79.5 79.5 0.0
2025-Sep-10 Wed ### 49.49 ### ### 197,046 ### 40.7 40.7 0.0
2025-Sep-09 Tue 50.86 51.72 ### 50.26 28.9 28.9 3.6
2025-Sep-08 Mon 50.81 ### ### ### ### ### 0.0
2025-Sep-05 Fri 51.23 51.23 50.81 ### ### ### 0.0
2025-Sep-04 Thu 50.89 50.89 ### 50.42 28.7 28.7 ###
2025-Sep-03 Wed ### ### ### ### 85,671 0 28.6 28.6 0.0
2025-Sep-02 Tue ### ### ### ### 138,026 0 ### ### 0.0
2025-Sep-01 Mon ### ### 51.73 51.81 56,871 ### 31.7 31.7 ###
2025-Aug-29 Fri 52.47 52.48 52 ### 64,324 3,360,285 ### ### 0.0
2025-Aug-28 Thu 52.88 52.88 ### 52.72 ### ### 3.8
2025-Aug-27 Wed ### ### 52.73 ### 89,883 ### 62.8 62.8 0.0
2025-Aug-26 Tue ### ### ### 53.58 110,240 0 ### ### 3.8
2025-Aug-25 Mon 54.21 ### ### ### ### ### 0.0
2025-Aug-22 Fri 53.85 54 53.29 53.87 49,877 2,675,651 ### ### 3.8
2025-Aug-21 Thu 53.23 53.77 ### 53.73 194,472 5,228,379 ### ### 3.8
2025-Aug-20 Wed ### ### 53.4 53.4 ### ### 3.8
2025-Aug-19 Tue 52.5 ### 52.5 ### 324,255 ### 79.6 79.6 0.0
2025-Aug-18 Mon ### 53.155 52.26 ### 71.4 71.4 0.0
2025-Aug-15 Fri 52.58 ### 52.58 ### 338,486 ### 68.1 68.1 0.0
2025-Aug-14 Thu ### ### ### ### ### ### 0.0
2025-Aug-13 Wed 51.73 ### 50.79 ### 137,526 3,492,472 ### ### 0.0
2025-Aug-12 Tue ### ### ### ### 24.7 24.7 0.0
2025-Aug-11 Mon ### 51 50.46 ### ### ### 0.0
2025-Aug-08 Fri ### ### 50.78 51.45 ### ### 3.7
2025-Aug-07 Thu ### 53.24 52.26 ### 605,621 ### ### ### 0.0
2025-Aug-06 Wed ### ### ### ### 600,189 0 ### ### 0.0
2025-Aug-05 Tue 52.72 52.72 51.82 ### 32.4 32.4 0.0
2025-Aug-04 Mon ### 52.87 ### 51.45 67.3 67.3 3.7
2025-Aug-01 Fri ### ### 51.53 ### ### ### 0.0
2025-Jul-31 Thu ### 52.52 ### 52.27 75.8 75.8 ###
2025-Jul-30 Wed 51.88 51.88 ### 51.77 31.3 31.3 3.7
2025-Jul-29 Tue 51.74 ### ### ### 72.3 72.3 0.0
2025-Jul-28 Mon 51.75 ### ### ### ### ### 0.0
2025-Jul-25 Fri ### ### 50.48 50.75 161,586 ### 69.9 69.9 3.6
2025-Jul-24 Thu 51.44 51.44 50.78 50.78 ### ### 3.6
2025-Jul-23 Wed ### ### ### ### ### ### 0.0
2025-Jul-22 Tue 51.73 51.73 ### 51.42 ### ### 3.7
2025-Jul-21 Mon 53.43 53.43 ### 52.21 86,855 ### 19.6 19.6 ###
2025-Jul-18 Fri 53.88 ### ### 53.85 43,086 0 ### ### ###
2025-Jul-17 Thu ### 53.51 52.84 ### 255,673 ### 71.0 71.0 0.0
2025-Jul-16 Wed 52.55 54.26 ### 52.81 62,340 1,691,284 ### ### 3.8
2025-Jul-15 Tue 53.49 53.49 52.72 52.81 ### ### 3.8
2025-Jul-14 Mon ### ### 51.81 ### 30,286 784,558 ### ### 0.0
2025-Jul-11 Fri ### 52.71 51.7 ### 27,974 1,460,382 ### ### 0.0
2025-Jul-10 Thu ### 52.45 ### ### ### ### 0.0
2025-Jul-09 Wed ### 52.22 51.84 ### ### ### 0.0
2025-Jul-08 Tue 52.4 52.4 51.86 ### ### ### 0.0
2025-Jul-07 Mon 52.4 52.58 52.21 52.46 74.6 74.6 3.7
2025-Jul-04 Fri 52.8 52.8 ### 52.4 28.6 28.6 3.7
2025-Jul-03 Thu ### 52.26 ### ### 134,888 3,524,623 78.1 78.1 0.0
2025-Jul-02 Wed 52.56 52.74 ### 52.58 ### ### 3.8
2025-Jul-01 Tue 52.5 ### ### ### 118,787 0 26.0 26.0 0.0
2025-Jun-30 Mon 52.24 52.24 51.79 ### 172,278 8,961,040 ### ### 0.0
2025-Jun-27 Fri 51.75 ### 51.48 51.59 ### ### 3.7
2025-Jun-26 Thu 51.78 51.84 51.41 51.48 ### ### 3.7
2025-Jun-25 Wed ### ### ### 51.77 ### ### 3.7
2025-Jun-24 Tue ### ### ### 51.28 187,179 0 ### ### 3.7
2025-Jun-23 Mon ### ### 50.22 50.75 161,542 ### 37.1 37.1 3.6
2025-Jun-20 Fri 49.23 ### 49.23 ### ### ### 0.0
2025-Jun-19 Thu ### ### ### ### 169,022 0 80.5 80.5 0.0
2025-Jun-18 Wed ### ### ### 48.86 108,673 0 ### ### 3.5
2025-Jun-17 Tue 49.47 ### 48.78 48.85 27.7 27.7 ###
2025-Jun-16 Mon ### 48.85 ### 48.52 ### ### 3.5
2025-Jun-13 Fri 48.56 48.58 ### ### 423,756 ### ### ### 0.0
2025-Jun-12 Thu 49.23 49.42 ### ### 33.7 33.7 0.0
2025-Jun-11 Wed ### ### ### 49.26 211,144 0 71.2 71.2 3.5
2025-Jun-10 Tue ### ### ### ### ### ### 0.0
2025-Jun-06 Fri 49.74 49.74 49.22 ### ### ### 0.0
2025-Jun-05 Thu ### 49.85 ### 49.71 180,226 ### ### ### ###
2025-Jun-04 Wed ### ### 49.73 49.86 26.5 26.5 ###
2025-Jun-03 Tue ### 50.44 ### ### 194,080 ### 73.0 73.0 0.0
2025-Jun-02 Mon ### ### 50.74 50.8 38.1 38.1 3.6
2025-May-30 Fri ### ### ### ### 92,545 0 68.6 68.6 0.0
2025-May-29 Thu 51.47 ### 51.42 51.85 74.7 74.7 ###
2025-May-28 Wed ### ### 50.43 ### 38.6 38.6 0.0
2025-May-27 Tue 50.23 50.44 48.89 49.82 ### ### 3.6
2025-May-26 Mon ### 50.21 49.88 ### 89,128 ### 38.2 38.2 0.0
2025-May-23 Fri 50 50.075 49.7 49.89 130,488 6,509,720 31.9 31.9 ###
2025-May-22 Thu 50.58 ### ### 50.41 87,523 0 ### ### ###
2025-May-21 Wed ### ### ### 50.77 82,544 0 ### ### ###
2025-May-20 Tue 51 ### ### ### 66.3 66.3 0.0
2025-May-19 Mon 51.46 51.46 50.83 51.2 81,152 ### ### ### 3.7
2025-May-16 Fri 51.46 51.49 ### 51.2 ### ### 3.7
2025-May-15 Thu 51.26 51.53 ### ### 239,022 ### 76.9 76.9 0.0
2025-May-14 Wed ### ### ### ### 225,580 0 70.6 70.6 0.0
2025-May-13 Tue ### ### 51.445 51.58 188,743 4,854,941 ### ### 3.7
2025-May-12 Mon 51.41 52.2 ### 51.74 282,340 7,369,074 ### ### 3.7
2025-May-09 Fri ### ### ### ### 235,145 0 ### ### 0.0
2025-May-08 Thu 51 ### 50.41 ### ### ### 0.0
2025-May-07 Wed 49.5 50.24 49.5 ### 113,841 5,677,250 68.6 68.6 0.0
2025-May-06 Tue 49.8 50 ### 49.76 ### ### 3.6
2025-May-05 Mon 49.5 49.82 49.29 49.8 148,383 ### ### ### 3.6
2025-May-02 Fri ### 49.42 48.84 ### 72,047 ### 26.9 26.9 0.0
2025-May-01 Thu ### 49.56 ### 49.51 169,749 4,206,380 ### ### ###
2025-Apr-30 Wed ### ### 48.71 ### 255,152 6,214,226 75.1 75.1 0.0
2025-Apr-29 Tue 48.88 ### ### ### 60.9 60.9 0.0
2025-Apr-28 Mon ### ### 48.21 48.57 ### ### ###
2025-Apr-24 Thu 48.5 48.73 ### ### 165,975 4,043,980 27.5 27.5 0.0
2025-Apr-23 Wed ### 48.55 ### ### 322,187 7,821,089 66.6 66.6 0.0
2025-Apr-22 Tue 46.23 ### ### 47.47 ### ### ###
2025-Apr-17 Thu ### ### 46.79 ### ### ### 0.0
2025-Apr-16 Wed 47.85 ### ### ### 93,877 0 ### ### 0.0
2025-Apr-15 Tue 47.77 ### 47.77 ### 71,020 ### ### ### 0.0
2025-Apr-14 Mon 48.49 48.84 ### ### 64,049 1,564,076 ### ### 0.0
2025-Apr-11 Fri 46.89 ### 46.8 48.28 79.8 79.8 3.4
2025-Apr-10 Thu 50.43 51.25 48.45 48.45 16.8 16.8 ###
2025-Apr-09 Wed 46 ### ### 45.53 ### ### 3.3
2025-Apr-08 Tue 45.74 ### 45.55 45.78 103,442 ### 48.3 48.3 3.3
2025-Apr-07 Mon ### 45.42 ### 44.56 72.8 72.8 3.2
2025-Apr-04 Fri ### ### ### ### 100,772 0 ### ### 0.0
2025-Apr-03 Thu 47.84 ### 47.56 47.88 60,121 1,429,677 70.7 70.7 3.4
2025-Apr-02 Wed ### 49.84 48.21 48.55 77.6 77.6 3.5
2025-Apr-01 Tue 48.85 ### 48.22 48.28 31.8 31.8 3.4
2025-Mar-31 Mon 46.8 47.77 ### 47.42 676,252 16,152,279 82.8 82.8 3.4
2025-Mar-28 Fri 47.72 48.44 ### ### 148,150 ### ### ### 0.0
2025-Mar-27 Thu 48.84 ### 48.59 48.85 363,125 8,822,121 ### ### ###
2025-Mar-26 Wed 48.81 ### 48.81 ### ### ### 0.0
2025-Mar-25 Tue ### ### ### 48.82 162,581 0 ### ### 3.5
2025-Mar-24 Mon ### ### ### ### 35,758 0 ### ### 0.0
2025-Mar-21 Fri ### ### ### 49.26 355,854 0 ### ### 3.5
2025-Mar-20 Thu ### 49.71 ### ### ### ### 0.0
2025-Mar-19 Wed ### 48.59 ### 48.54 75,885 1,843,626 75.5 75.5 3.5
2025-Mar-18 Tue 48.87 48.87 ### 48.51 92,355 ### 28.6 28.6 ###
2025-Mar-17 Mon 48.5 ### 48.48 ### 76,657 ### 65.5 65.5 0.0
2025-Mar-14 Fri ### ### 46.74 ### 71,689 1,675,371 24.0 24.0 0.0
2025-Mar-13 Thu ### ### ### ### 22.3 22.3 0.0
2025-Mar-12 Wed 48.45 ### 48.45 ### 170,751 4,136,442 81.9 81.9 0.0
2025-Mar-11 Tue 49.21 49.86 ### 49.86 ### ### ###
2025-Mar-10 Mon ### ### 49.83 ### 152,549 3,800,758 32.9 32.9 0.0
2025-Mar-07 Fri ### ### ### ### ### ### 0.0
2025-Mar-06 Thu ### ### 50.045 ### 178,089 ### ### ### 0.0
2025-Mar-05 Wed ### 51.24 50.88 ### 120,127 6,133,684 38.6 38.6 0.0
2025-Mar-04 Tue ### 52.255 51.54 ### ### ### 0.0
2025-Mar-03 Mon 51.75 52.23 ### 52.2 ### ### 3.7
2025-Feb-28 Fri 51 51.43 ### 51.26 90,377 2,324,044 78.0 78.0 ###
2025-Feb-27 Thu 50.5 51.24 ### ### ### ### 0.0
2025-Feb-26 Wed ### 51.23 ### 51.23 113,622 2,910,427 77.4 77.4 ###
2025-Feb-25 Tue ### 51.385 51 ### 297,884 15,249,426 ### ### 0.0
2025-Feb-24 Mon ### ### 50.42 ### 354,351 8,933,188 69.7 69.7 0.0
2025-Feb-21 Fri 51.52 51.88 50.55 51.4 1,197,441 61,326,940 ### ### ###
2025-Feb-20 Thu 54.73 ### 54.73 ### 73.4 73.4 0.0
2025-Feb-19 Wed 55 55 ### 54.84 94,120 ### ### ### 3.9
2025-Feb-18 Tue 55.49 55.77 ### 54.77 41,543 1,158,426 ### ### 3.9
2025-Feb-17 Mon ### ### 54.73 55.49 73.7 73.7 ###
2025-Feb-14 Fri ### ### 54.4 54.56 133,623 3,634,545 35.6 35.6 3.9
2025-Feb-13 Thu 54.2 ### ### ### 91,144 0 ### ### 0.0
2025-Feb-12 Wed 54.45 54.57 ### ### 127,670 3,483,475 ### ### 0.0
2025-Feb-11 Tue 54.42 54.5 ### ### 36.6 36.6 0.0
2025-Feb-10 Mon ### ### ### 54.42 ### ### 3.9
2025-Feb-07 Fri 52.52 ### ### ### 1,026,089 0 ### ### 0.0
2025-Feb-06 Thu 55 ### 55 56.28 719,246 ### 83.9 83.9 ###
2025-Feb-05 Wed ### ### 52.81 53.21 696,723 18,396,970 31.4 31.4 ###
2025-Feb-04 Tue ### ### 51.46 51.74 32.4 32.4 3.7
2025-Feb-03 Mon ### ### ### 50.81 48,573 0 ### ### ###
2025-Jan-31 Fri 51.2 51.24 ### ### 161,045 4,125,972 31.2 31.2 0.0
2025-Jan-30 Thu ### 51.48 ### 51.48 75,728 ### ### ### 3.7
2025-Jan-29 Wed 50.75 ### ### ### ### ### 0.0
2025-Jan-28 Tue ### ### 50.43 ### ### ### 0.0
2025-Jan-24 Fri 49.55 ### 49.55 49.8 54,542 1,351,278 ### ### 3.6
2025-Jan-23 Thu 49.75 ### 49.53 49.89 ### ### ###
2025-Jan-22 Wed 49.72 49.76 49.275 ### ### ### 0.0
2025-Jan-21 Tue ### ### ### ### 139,885 0 77.3 77.3 0.0
2025-Jan-20 Mon 49.27 49.27 48.56 48.73 38,070 ### ### ### ###
2025-Jan-17 Fri ### ### ### ### 31.3 31.3 0.0
2025-Jan-16 Thu ### ### 49 ### ### ### 0.0
2025-Jan-15 Wed ### 49.26 ### 49.23 74.0 74.0 ###
2025-Jan-14 Tue 49.44 49.5 48.8 49.23 84,872 4,171,458 ### ### ###
2025-Jan-13 Mon ### ### 48.22 48.54 52,278 1,260,422 79.6 79.6 3.5
2025-Jan-10 Fri 49 ### ### ### ### ### 0.0
2025-Jan-09 Thu ### ### ### ### 75.9 75.9 0.0
2025-Jan-08 Wed ### ### ### ### 28,828 0 ### ### 0.0
2025-Jan-07 Tue 48.83 ### ### ### 239,058 0 36.2 36.2 0.0
2025-Jan-06 Mon ### 49.22 ### ### 30,523 751,171 35.2 35.2 0.0
2025-Jan-03 Fri ### 49.22 48.86 ### ### ### 0.0
2025-Jan-02 Thu ### ### ### ### 23,359 0 ### ### 0.0
2024-Dec-31 Tue ### 49.5 48.52 49.5 42,124 ### ### ### 3.5
2024-Dec-30 Mon 49.5 49.58 49.355 49.58 69,327 ### ### ### ###
2024-Dec-27 Fri 50 ### ### ### 51,886 0 61.4 61.4 0.0
2024-Dec-24 Tue ### 50.44 ### 50.27 ### ### ###
2024-Dec-23 Mon ### 50.84 ### ### 86.3 86.3 0.0
2024-Dec-20 Fri 48.54 ### 48.54 ### ### ### 0.0
2024-Dec-19 Thu 49.51 ### 49.25 49.56 103,982 2,560,556 ### ### 3.5
2024-Dec-18 Wed 49.22 ### ### 49.51 144,041 0 ### ### ###
2024-Dec-17 Tue 49.45 49.84 49.29 49.8 75,484 ### 70.6 70.6 3.6
2024-Dec-16 Mon 49.73 49.73 49.26 49.4 41.0 41.0 3.5
2024-Dec-13 Fri 49.75 ### 49.71 ### 50,150 1,246,478 72.8 72.8 0.0
2024-Dec-12 Thu 50.75 50.75 49.54 49.84 51,052 ### 24.3 24.3 3.6
2024-Dec-11 Wed 50.21 50.51 ### 50.48 ### ### 3.6
2024-Dec-10 Tue 50.56 50.56 ### 50.48 100,945 2,551,889 ### ### 3.6
2024-Dec-09 Mon 50.45 50.7 50.2 50.58 ### ### 3.6
2024-Dec-06 Fri 49.86 50.45 49.86 50.45 16,581 831,620 ### ### ###
2024-Dec-05 Thu 50.47 ### ### ### 35.4 35.4 0.0
2024-Dec-04 Wed ### ### ### 50.76 ### ### 3.6
2024-Dec-03 Tue ### ### ### 49.82 127,282 0 ### ### 3.6
2024-Dec-02 Mon 49.5 49.53 49.29 49.53 72.6 72.6 3.5
2024-Nov-29 Fri 49.28 49.28 ### 49 27.4 27.4 3.5
2024-Nov-28 Thu 49.24 49.45 48.82 ### 83,084 ### ### ### 0.0
2024-Nov-27 Wed ### ### 49.24 49.48 302,875 7,456,782 32.8 32.8 3.5
2024-Nov-26 Tue ### 49.75 ### ### 40.5 40.5 0.0
2024-Nov-25 Mon 49.47 ### ### ### 41.4 41.4 0.0
2024-Nov-22 Fri ### ### ### ### 149,781 0 ### ### 0.0
2024-Nov-21 Thu 48.89 48.89 48.41 48.75 42.5 42.5 3.5
2024-Nov-20 Wed 48.55 48.81 48.4 48.56 78.4 78.4 3.5
2024-Nov-19 Tue 48.57 ### ### 48.75 65.4 65.4 3.5
2024-Nov-18 Mon ### 49.7 ### 49.7 107,454 ### ### ### 3.6
2024-Nov-15 Fri 49.51 49.83 49.4 49.57 69.1 69.1 ###
2024-Nov-14 Thu ### ### 48.77 ### ### ### 0.0
2024-Nov-13 Wed 49.54 ### ### ### 57,173 0 71.5 71.5 0.0
2024-Nov-12 Tue ### ### ### ### 228,458 0 ### ### 0.0
2024-Nov-11 Mon ### 49.56 48.77 ### 242,883 11,941,342 72.5 72.5 0.0
2024-Nov-08 Fri 47.79 ### ### 48.22 ### ### 3.4
2024-Nov-07 Thu ### ### 46.83 47.21 75.9 75.9 3.4
2024-Nov-06 Wed 45 ### 44.74 ### 85.1 85.1 0.0
2024-Nov-05 Tue ### 44.49 ### ### ### ### 0.0
2024-Nov-04 Mon ### 45 ### 44.57 165,873 3,732,142 41.1 41.1 ###
2024-Nov-01 Fri 43.89 44.5 43.89 44.4 43,555 ### 77.5 77.5 ###
2024-Oct-31 Thu 44.77 44.83 44.21 ### ### ### 0.0
2024-Oct-30 Wed ### ### 44.28 44.87 ### ### ###
2024-Oct-29 Tue 42.71 43.45 ### 43.45 83.4 83.4 ###
2024-Oct-28 Mon ### 42.23 ### ### 40.9 40.9 0.0
2024-Oct-25 Fri 41.83 42 41.79 41.87 122,656 5,138,673 70.6 70.6 ###
2024-Oct-24 Thu 41.79 ### 41.47 41.82 179,855 ### 70.8 70.8 3.0
2024-Oct-23 Wed ### ### 41.52 41.75 164,949 3,424,341 34.6 34.6 3.0
2024-Oct-22 Tue 41.75 ### 41.74 ### ### ### 0.0
2024-Oct-21 Mon 41.8 ### ### 41.83 199,377 0 ### ### 3.0
2024-Oct-18 Fri ### 42.225 41.74 41.8 138,047 5,795,558 ### ### 3.0
2024-Oct-17 Thu ### ### ### ### ### ### 0.0
2024-Oct-16 Wed ### 42.25 ### 41.82 76.5 76.5 3.0
2024-Oct-15 Tue 41.27 41.76 ### ### 269,083 5,618,453 ### ### 0.0
2024-Oct-14 Mon ### ### 40.51 ### 87,672 ### 38.3 38.3 0.0
2024-Oct-11 Fri ### 41.27 ### ### ### ### 0.0
2024-Oct-10 Thu ### 41.51 ### 41.51 67.3 67.3 ###
2024-Oct-09 Wed ### ### ### 40.85 182,989 0 ### ### 2.9
2024-Oct-08 Tue ### ### 40.5 ### 104,528 ### 82.9 82.9 0.0
2024-Oct-07 Mon 40.26 40.81 40.26 40.81 67,681 2,743,449 76.4 76.4 ###
2024-Oct-04 Fri 40 40.44 39.89 40.27 ### ### ###
2024-Oct-03 Thu ### 40.22 ### ### 43,058 ### ### ### 0.0
2024-Oct-02 Wed 40 40.4 40 40.27 74,729 ### 74.3 74.3 ###
2024-Oct-01 Tue ### ### 40.26 40.48 ### ### ###
2024-Sep-30 Mon 40.54 40.56 ### ### 30.0 30.0 0.0
2024-Sep-27 Fri 40.47 ### ### 40.59 85,372 0 64.6 64.6 ###
2024-Sep-26 Thu 40.84 40.84 40.54 40.7 23.0 23.0 2.9
2024-Sep-25 Wed ### ### ### 40.82 53,789 0 35.4 35.4 2.9
2024-Sep-24 Tue 40.55 40.8 ### ### 64.5 64.5 0.0
2024-Sep-23 Mon 40.8 ### 40.41 40.46 29.4 29.4 2.9
2024-Sep-20 Fri ### 41.22 ### ### 39.2 39.2 0.0
2024-Sep-19 Thu 41.41 41.41 ### 41.25 121,943 2,524,829 30.0 30.0 ###
2024-Sep-18 Wed ### ### 40.8 41.2 ### ### 2.9
2024-Sep-17 Tue 40.79 40.79 40.44 40.5 ### ### 2.9
2024-Sep-16 Mon ### ### ### 40.73 19,822 0 36.0 36.0 ###
2024-Sep-13 Fri 40.72 40.86 40.43 40.47 112,079 4,555,450 ### ### ###
2024-Sep-12 Thu 40.83 40.86 ### 40.78 25.5 25.5 2.9
2024-Sep-11 Wed ### 41.21 ### 40.77 85,043 ### ### ### 2.9
2024-Sep-10 Tue ### ### 41.26 41.49 73,049 ### ### ### ###
2024-Sep-09 Mon 41.27 ### 41.27 ### 72.8 72.8 0.0
2024-Sep-06 Fri 41.52 41.76 41.51 41.51 26,625 ### ### ### ###
2024-Sep-05 Thu ### 42.29 41.85 ### 49,945 2,101,186 ### ### 0.0
2024-Sep-04 Wed 41.5 ### 41.49 ### 107,957 ### 77.8 77.8 0.0
2024-Sep-03 Tue ### ### 42.81 ### ### ### 0.0
2024-Sep-02 Mon 43 43.5 41.4 43 131,785 5,594,273 67.8 67.8 ###
2024-Aug-30 Fri 42.85 42.85 42.51 ### 166,686 7,114,158 ### ### 0.0
2024-Aug-29 Thu 43 ### 42.44 43 71,177 1,510,375 68.1 68.1 ###
2024-Aug-28 Wed ### 43.45 ### ### ### ### 0.0
2024-Aug-27 Tue ### ### 42.88 ### ### ### 0.0
2024-Aug-26 Mon 43.24 43.48 ### 43.22 108,344 ### 37.5 37.5 3.1
2024-Aug-23 Fri ### 43.45 ### 43.24 68,976 ### 32.1 32.1 3.1
2024-Aug-22 Thu 42.85 43 42.7 42.82 ### ### 3.1
2024-Aug-21 Wed 42.45 ### ### 42.55 84,327 0 63.4 63.4 ###
2024-Aug-20 Tue ### 43.21 42.88 ### 42.3 42.3 0.0
2024-Aug-19 Mon ### ### 42.5 42.81 35.1 35.1 3.1
2024-Aug-16 Fri 43.49 ### ### 43.46 32.1 32.1 3.1
2024-Aug-15 Thu 43.25 43.29 42.82 42.86 27.8 27.8 ###
2024-Aug-14 Wed 43.21 43.45 ### ### 71.5 71.5 0.0
2024-Aug-13 Tue ### ### 42.55 42.57 73,253 1,558,457 ### ### ###
2024-Aug-12 Mon ### 44.41 43.49 43.74 28.8 28.8 3.1
2024-Aug-09 Fri 43.85 ### 43.85 44.54 243,525 5,339,285 ### ### ###
2024-Aug-08 Thu ### ### ### ### 36,546 0 ### ### 0.0
2024-Aug-07 Wed 41.2 41.43 ### 41.25 ### ### ###
2024-Aug-06 Tue 40.73 41.22 40.52 ### 50,927 2,081,386 ### ### 0.0
2024-Aug-05 Mon ### 41.275 40 ### 206,982 ### 88.0 88.0 0.0
2024-Aug-02 Fri 42.85 ### 42.77 42.77 ### ### 3.1
2024-Aug-01 Thu 43.71 44.21 ### ### 57,471 ### 76.1 76.1 0.0
2024-Jul-31 Wed ### ### 43.57 ### 69,342 ### ### ### 0.0
2024-Jul-30 Tue ### 43.72 ### ### ### ### 0.0
2024-Jul-29 Mon 43.49 43.75 ### ### 41,129 ### 74.5 74.5 0.0
2024-Jul-26 Fri ### ### ### ### 26,055 0 29.2 29.2 0.0
2024-Jul-25 Thu ### 43.25 ### ### ### ### 0.0
2024-Jul-24 Wed 43.8 ### ### ### 38,455 0 70.6 70.6 0.0
2024-Jul-23 Tue 42.8 43.4 42.8 43.4 81.1 81.1 ###
2024-Jul-22 Mon 42.46 42.49 42.25 42.46 70.0 70.0 3.0
2024-Jul-19 Fri 42.55 ### 42.55 42.8 71.8 71.8 3.1
2024-Jul-18 Thu ### ### 42.81 ### ### ### 0.0
2024-Jul-17 Wed 43.51 43.88 43.51 ### 387,459 16,930,021 ### ### 0.0
2024-Jul-16 Tue ### 42.48 41.82 42.41 107,073 4,513,126 78.1 78.1 ###
2024-Jul-15 Mon ### 42.2 41.74 41.81 29.8 29.8 ###
2024-Jul-12 Fri ### ### 42.4 42.52 248,841 5,275,429 27.0 27.0 3.0
2024-Jul-11 Thu 42.7 42.72 42.26 ### 100,484 ### ### ### 0.0
2024-Jul-10 Wed 42.23 ### 42.23 42.52 74.4 74.4 3.0
2024-Jul-09 Tue ### ### 41.88 ### 69,670 1,458,889 35.5 35.5 0.0
2024-Jul-08 Mon 41.73 ### 41.73 ### ### ### 0.0
2024-Jul-05 Fri 42.71 42.8 42.45 42.45 58,746 2,504,048 25.1 25.1 3.0
2024-Jul-04 Thu 42.82 42.82 42.29 42.71 ### ### ###
2024-Jul-03 Wed ### 42.79 42.53 42.7 ### ### ###
2024-Jul-02 Tue 42.44 42.55 ### 42.5 32,926 ### 70.4 70.4 3.0
2024-Jul-01 Mon 42.45 ### 42.4 42.89 66,875 1,417,750 75.2 75.2 ###
2024-Jun-28 Fri ### ### ### ### ### ### 0.0
2024-Jun-27 Thu 42.86 ### 42.73 ### 66.1 66.1 0.0
2024-Jun-26 Wed ### ### 42.89 42.89 ### ### ###
2024-Jun-25 Tue 42.42 42.72 42.41 ### 40,271 ### 67.6 67.6 0.0
2024-Jun-24 Mon 42.5 42.72 ### ### 36.8 36.8 0.0
2024-Jun-21 Fri 41.57 41.57 41.27 41.49 34.9 34.9 ###
2024-Jun-20 Thu 41.57 41.59 ### 41.55 51,352 ### 33.5 33.5 3.0
2024-Jun-19 Wed ### ### ### ### 52,556 0 ### ### 0.0
2024-Jun-18 Tue 41.59 41.85 41.44 41.56 68,386 ### ### ### 3.0
2024-Jun-17 Mon 41.77 ### ### 41.83 ### ### 3.0
2024-Jun-14 Fri ### ### 41.86 ### 35.8 35.8 0.0
2024-Jun-13 Thu ### 42.49 ### 42.42 73.4 73.4 ###
2024-Jun-12 Wed ### ### ### ### 41.3 41.3 0.0
2024-Jun-11 Tue ### 42.21 41.84 ### 79,654 3,347,459 ### ### 0.0
2024-Jun-07 Fri ### 42.55 ### 42.48 188,181 4,003,550 71.4 71.4 3.0
2024-Jun-06 Thu 42.74 42.855 42.52 42.59 111,654 ### ### ### 3.0
2024-Jun-05 Wed ### ### 41.74 41.87 35.2 35.2 ###
2024-Jun-04 Tue 41.76 ### 41.74 ### 68,521 ### ### ### 0.0
2024-Jun-03 Mon ### ### 41.23 ### 101,528 ### 33.9 33.9 0.0
2024-May-31 Fri ### 41.74 41.47 41.7 100,781 ### ### ### 3.0
2024-May-30 Thu ### ### ### ### 187,644 0 ### ### 0.0
2024-May-29 Wed ### 41.22 ### ### 43.2 43.2 0.0
2024-May-28 Tue ### 41.5 41 ### 40.3 40.3 0.0
2024-May-27 Mon ### ### 41 ### ### ### 0.0
2024-May-24 Fri 40.22 40.82 40.22 40.7 ### ### 2.9
2024-May-23 Thu 40.46 41.59 40.45 41.59 86.3 86.3 ###
2024-May-22 Wed 40.77 40.77 40.52 40.55 64,787 ### ### ### ###
2024-May-21 Tue ### ### 40.57 40.7 27.4 27.4 2.9
2024-May-20 Mon ### 40.57 ### 40.57 26,181 531,081 ### ### 2.9
2024-May-17 Fri ### ### ### 40.51 39,887 0 72.1 72.1 ###
2024-May-16 Thu 39.89 ### 39.89 40.21 74,879 ### ### ### 2.9
2024-May-15 Wed 39.72 39.75 39.41 39.41 ### ### ###
2024-May-14 Tue 39.57 39.82 39.51 39.54 34.9 34.9 2.8
2024-May-13 Mon ### ### ### ### 88,780 0 ### ### 0.0
2024-May-10 Fri 38.57 38.84 38.49 38.58 ### ### 2.8
2024-May-09 Thu 38.45 38.45 ### ### 16.1 16.1 0.0
2024-May-08 Wed 38.59 38.71 ### 38.58 ### ### 2.8
2024-May-07 Tue ### ### 38.2 38.57 65.4 65.4 2.8
2024-May-06 Mon ### 38.23 ### ### 26,154 ### ### ### 0.0
2024-May-03 Fri ### ### ### 37.77 27.1 27.1 2.7
2024-May-02 Thu ### ### 37.84 ### 75,923 ### 37.5 37.5 0.0
2024-May-01 Wed 37.84 ### ### 37.81 ### ### ###
2024-Apr-30 Tue 38.23 38.44 ### ### 130,959 ### ### ### 0.0
2024-Apr-29 Mon 38.51 38.51 38.22 38.43 79,675 ### ### ### 2.7
2024-Apr-26 Fri 38.55 ### ### 38.4 ### ### 2.7
2024-Apr-24 Wed ### ### 39.23 ### 103,041 2,021,149 ### ### 0.0
2024-Apr-23 Tue 39.2 ### ### ### ### ### 0.0
2024-Apr-22 Mon 38.72 38.82 38.5 38.82 ### ### 2.8
2024-Apr-19 Fri 38.46 ### ### 38.44 54,979 0 45.2 45.2 2.7
2024-Apr-18 Thu ### ### ### ### 31,476 0 71.7 71.7 0.0
2024-Apr-17 Wed ### ### ### 38.82 167,942 0 69.7 69.7 2.8
2024-Apr-16 Tue 38.57 38.79 38.57 ### 87,989 ### ### ### 0.0
2024-Apr-15 Mon 38.84 ### 38.7 38.72 62,440 ### ### ### 2.8
2024-Apr-12 Fri ### 39.445 ### ### 53,388 1,052,944 ### ### 0.0
2024-Apr-11 Thu ### ### ### 39.5 155,583 0 ### ### ###
2024-Apr-10 Wed 40 ### ### ### 105,081 0 65.7 65.7 0.0
2024-Apr-09 Tue ### 40.41 ### ### 60,679 ### ### ### 0.0
2024-Apr-08 Mon 40.5 40.5 ### 40.42 103,573 2,097,353 37.0 37.0 2.9
2024-Apr-05 Fri ### ### 40 40.24 69.9 69.9 2.9
2024-Apr-04 Thu 40.29 ### 40.29 ### ### ### 0.0
2024-Apr-03 Wed ### 40.4 39.82 39.83 ### ### 2.8
2024-Apr-02 Tue 40.87 41.21 40.87 ### ### ### 0.0
2024-Mar-28 Thu ### 41.78 ### 41.74 58.6 58.6 ###
2024-Mar-27 Wed 41.28 41.76 ### 41.72 88,559 ### 75.0 75.0 ###
2024-Mar-26 Tue ### 41.44 ### ### 75.0 75.0 0.0
2024-Mar-25 Mon ### ### ### 41.22 ### ### 2.9
2024-Mar-22 Fri 41.4 41.44 41.2 ### 221,841 9,166,470 38.4 38.4 0.0
2024-Mar-21 Thu ### 41.51 ### ### 225,440 ### 66.4 66.4 0.0
2024-Mar-20 Wed ### ### 40.8 ### 39.5 39.5 0.0
2024-Mar-19 Tue ### 40.675 ### ### 73.6 73.6 0.0
2024-Mar-18 Mon 40.52 40.54 ### 40.54 69.8 69.8 2.9
2024-Mar-15 Fri 41.2 41.2 ### ### 98,921 2,037,772 33.8 33.8 0.0
2024-Mar-14 Thu ### ### 41.075 41.2 ### ### 2.9
2024-Mar-13 Wed 41.43 41.43 ### 41.29 32.5 32.5 ###
2024-Mar-12 Tue ### ### ### 41.26 ### ### 2.9
2024-Mar-11 Mon 41.25 ### ### ### 40,527 0 ### ### 0.0
2024-Mar-08 Fri 41.25 41.42 41.21 41.25 65.8 65.8 ###
2024-Mar-07 Thu 41.51 41.51 ### ### 31.9 31.9 0.0
2024-Mar-06 Wed 41.72 41.72 41.29 41.45 ### ### ###
2024-Mar-05 Tue 41.75 41.75 ### 41.52 149,656 ### 33.4 33.4 3.0
2024-Mar-04 Mon 42.27 42.27 41.44 41.8 111,887 ### 28.9 28.9 3.0
2024-Mar-01 Fri 43 ### ### ### ### ### 0.0
2024-Feb-29 Thu ### ### ### 42.24 62.2 62.2 3.0
2024-Feb-28 Wed 42.2 42.24 ### ### 33.4 33.4 0.0
2024-Feb-27 Tue ### 42.2 41.89 ### 51,153 2,150,727 39.8 39.8 0.0
2024-Feb-26 Mon ### 42.81 ### 42.4 71.0 71.0 3.0
2024-Feb-23 Fri 42.23 ### ### 42.27 73.6 73.6 ###
2024-Feb-22 Thu ### 41.84 41.41 41.73 81,158 ### ### ### ###
2024-Feb-21 Wed ### ### 41.59 ### 54,085 ### 32.4 32.4 0.0
2024-Feb-20 Tue ### ### ### ### 45,546 0 ### ### 0.0
2024-Feb-19 Mon ### ### 41.75 ### 36,889 770,057 ### ### 0.0
2024-Feb-16 Fri ### ### 42.24 ### 28.8 28.8 0.0
2024-Feb-15 Thu ### ### 41.89 ### 99,685 ### 74.8 74.8 0.0
2024-Feb-14 Wed ### 42 41.5 41.88 87,385 3,648,323 ### ### ###
2024-Feb-13 Tue ### ### 41.52 41.71 31.5 31.5 ###
2024-Feb-12 Mon ### ### ### ### 62,951 0 33.7 33.7 0.0
2024-Feb-09 Fri 41.75 ### 41.54 41.89 70.6 70.6 3.0
2024-Feb-08 Thu 42.4 ### 41.285 41.85 ### ### ###
2024-Feb-07 Wed 39.54 39.54 ### ### 89,341 1,766,271 29.4 29.4 0.0
2024-Feb-06 Tue ### ### ### ### 75.0 75.0 0.0
2024-Feb-05 Mon 39.24 ### 39.22 39.42 160,580 3,148,973 78.3 78.3 2.8
2024-Feb-02 Fri ### 39.5 ### 39.25 64.4 64.4 ###
2024-Feb-01 Thu 38.81 ### 38.78 ### 80,346 ### 75.7 75.7 0.0
2024-Jan-31 Wed ### 39.21 38.7 ### ### ### 0.0
2024-Jan-30 Tue 39.5 39.54 ### ### 107,072 ### 30.6 30.6 0.0
2024-Jan-29 Mon 39.28 39.29 39.075 ### ### ### 0.0
2024-Jan-25 Thu ### ### 38.88 ### 62,888 1,222,542 ### ### 0.0
2024-Jan-24 Wed 38.46 38.78 38.28 38.78 75.5 75.5 2.8
2024-Jan-23 Tue 38.22 ### 38.22 ### 71.1 71.1 0.0
2024-Jan-22 Mon ### 38.25 ### ### 267,889 5,123,377 73.5 73.5 0.0
2024-Jan-19 Fri 37.54 37.55 37.29 37.44 ### ### 2.7
2024-Jan-18 Thu 37.46 ### ### ### ### ### 0.0
2024-Jan-17 Wed 37.8 37.8 37.46 37.5 34.5 34.5 2.7
2024-Jan-16 Tue 37.81 ### 37.78 37.83 76.8 76.8 2.7
2024-Jan-15 Mon ### ### 37.75 37.82 12,548 236,843 32.9 32.9 ###
2024-Jan-12 Fri 37.73 ### 37.73 37.85 68.6 68.6 ###
2024-Jan-11 Thu ### ### ### 37.77 30.7 30.7 2.7
2024-Jan-10 Wed ### ### 37.76 37.76 28.6 28.6 2.7
2024-Jan-09 Tue 38.54 38.54 ### ### 15,758 303,656 ### ### 0.0
2024-Jan-08 Mon ### ### ### ### 13,575 0 79.6 79.6 0.0
2024-Jan-05 Fri ### ### 37.76 ### 17,657 ### 34.9 34.9 0.0
2024-Jan-04 Thu 37.89 ### 37.78 ### ### ### 0.0
2024-Jan-03 Wed 37.71 ### 37.71 37.77 20,125 379,456 77.7 77.7 2.7
2024-Jan-02 Tue ### ### ### 37.82 ### ### ###
2023-Dec-29 Fri ### ### ### ### 32.8 32.8 0.0
2023-Dec-28 Thu 37.29 37.5 ### 37.41 59,941 ### ### ### 2.7
2023-Dec-27 Wed 37.56 37.56 ### 37.2 ### ### 2.7
2023-Dec-22 Fri ### 36.54 36.28 36.44 25,641 933,588 72.3 72.3 2.6
2023-Dec-21 Thu 36.44 36.48 ### ### 32.4 32.4 0.0
2023-Dec-20 Wed ### ### 36.59 36.71 26.6 26.6 2.6
2023-Dec-19 Tue 36.48 36.73 36.43 ### 43,428 ### ### ### 0.0
2023-Dec-18 Mon 36.7 36.72 36.53 ### ### ### 0.0
2023-Dec-15 Fri ### ### 36.28 36.58 71.1 71.1 2.6
2023-Dec-14 Thu ### ### ### 35.81 ### ### 2.6
2023-Dec-13 Wed ### ### ### ### ### ### 0.0
2023-Dec-12 Tue ### ### 35.145 ### 353,785 6,216,886 73.3 73.3 0.0
2023-Dec-11 Mon ### ### ### ### 254,080 0 ### ### 0.0
2023-Dec-08 Fri 34.54 34.85 34.54 ### 74,687 ### ### ### 0.0
2023-Dec-07 Thu ### 34.85 ### ### 37.8 37.8 0.0
2023-Dec-06 Wed ### ### 34.52 34.56 ### ### 2.5
2023-Dec-05 Tue ### 34.79 34.56 ### ### ### 0.0
2023-Dec-04 Mon 34.79 34.82 34.49 34.55 ### ### 2.5
2023-Dec-01 Fri 34.7 ### 34.58 34.78 66,426 ### ### ### 2.5
2023-Nov-30 Thu ### 35.47 ### ### ### ### 0.0
2023-Nov-29 Wed ### ### 34.75 ### 46,441 ### 69.3 69.3 0.0
2023-Nov-28 Tue ### ### ### 35.5 512,558 0 67.2 67.2 2.5
2023-Nov-27 Mon ### 34.82 ### 34.75 21,876 ### ### ### 2.5
2023-Nov-24 Fri 34.8 ### 34.59 ### ### ### 0.0
2023-Nov-23 Thu 34.7 ### 34.55 ### 73,621 ### 38.2 38.2 0.0
2023-Nov-22 Wed ### ### ### ### 301,247 0 42.2 42.2 0.0
2023-Nov-21 Tue 33.76 33.76 33.49 33.49 58,286 ### ### ### 2.4
2023-Nov-20 Mon 33.81 33.81 33.23 33.28 ### ### 2.4
2023-Nov-17 Fri 33.81 ### 33.81 33.82 104,241 ### ### ### 2.4
2023-Nov-16 Thu ### 33.82 33.48 ### ### ### 0.0
2023-Nov-15 Wed ### ### 33.56 33.71 28.9 28.9 2.4
2023-Nov-14 Tue 33.78 33.78 ### 33.53 ### ### ###
2023-Nov-13 Mon 34.85 34.85 ### ### 159,781 2,784,183 ### ### 0.0
2023-Nov-10 Fri 34.49 34.79 ### 34.75 60,050 ### 75.4 75.4 2.5
2023-Nov-09 Thu ### 34.81 34.56 ### ### ### 0.0
2023-Nov-08 Wed 34.75 34.87 ### ### 29.8 29.8 0.0
2023-Nov-07 Tue 34.73 ### 34.54 34.8 21,328 ### ### ### 2.5
2023-Nov-06 Mon ### ### 34.58 34.77 34.7 34.7 ###
2023-Nov-03 Fri 34.47 34.75 ### ### 69,788 ### 28.9 28.9 0.0
2023-Nov-02 Thu 33.76 ### ### ### 173,220 0 ### ### 0.0
2023-Nov-01 Wed ### 33.83 33.56 33.8 152,486 ### 73.3 73.3 2.4
2023-Oct-31 Tue ### 33.51 33.27 ### 114,077 ### 71.0 71.0 0.0
2023-Oct-30 Mon ### 33.22 ### 33.2 56,848 944,245 ### ### ###
2023-Oct-27 Fri 33.82 33.82 33.45 33.5 685,658 ### ### ### 2.4
2023-Oct-26 Thu ### ### 33.45 33.55 214,981 3,595,557 30.0 30.0 ###
2023-Oct-25 Wed ### ### ### 34.86 ### ### 2.5
2023-Oct-24 Tue 34.84 ### 34.56 ### 192,845 ### ### ### 0.0
2023-Oct-23 Mon ### ### 34.75 ### 66,357 1,152,952 ### ### 0.0
2023-Oct-20 Fri 35.22 35.55 35.22 35.48 337,821 ### 76.9 76.9 2.5
2023-Oct-19 Thu ### ### ### 35.79 476,175 0 ### ### ###
2023-Oct-18 Wed ### 36.21 35.75 ### 418,280 ### 72.3 72.3 0.0
2023-Oct-17 Tue 35.56 ### ### 35.54 39.7 39.7 2.5
2023-Oct-16 Mon 33.79 34.345 33.4 34.22 85.2 85.2 2.4
2023-Oct-13 Fri ### ### ### ### ### ### 0.0
2023-Oct-12 Thu 33.86 ### 33.73 33.75 33.6 33.6 ###
2023-Oct-11 Wed 33.29 33.74 33.21 ### 75.8 75.8 0.0
2023-Oct-10 Tue ### ### 32.8 ### 110,725 1,815,889 30.5 30.5 0.0
2023-Oct-09 Mon 32.45 32.76 32.45 32.76 80.5 80.5 ###
2023-Oct-06 Fri ### ### ### 32.26 72.8 72.8 2.3
2023-Oct-05 Thu 32.42 32.47 ### 32.26 84,244 ### 30.3 30.3 2.3
2023-Oct-04 Wed 31.88 ### 31.75 ### 176,246 ### 78.3 78.3 0.0
2023-Oct-03 Tue 32.47 32.85 32.46 32.82 82.5 82.5 2.3
2023-Oct-02 Mon 32.58 32.73 32.4 32.73 31,843 ### 73.3 73.3 2.3
2023-Sep-29 Fri ### 32.42 ### ### 69.1 69.1 0.0
2023-Sep-28 Thu ### 32.22 ### ### 99,387 1,601,124 70.1 70.1 0.0
2023-Sep-27 Wed 31.7 ### ### ### 49,278 0 76.1 76.1 0.0
2023-Sep-26 Tue 31.81 ### 31.71 ### ### ### 0.0
2023-Sep-25 Mon ### ### 30.57 ### 73,753 ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 66.6 66.6 0.0
2023-Sep-21 Thu 31.81 31.81 31.54 ### 39.4 39.4 0.0
2023-Sep-20 Wed ### ### ### ### ### ### 0.0
2023-Sep-19 Tue ### 32.26 ### ### 128,756 ### 33.5 33.5 0.0
2023-Sep-18 Mon 32.85 32.85 32.46 32.58 35.5 35.5 2.3
2023-Sep-15 Fri ### 33.23 ### ### 26.9 26.9 0.0
2023-Sep-14 Thu ### ### 32.29 ### ### ### 0.0
2023-Sep-13 Wed ### ### 33.29 ### ### ### 0.0
2023-Sep-12 Tue 33.52 ### ### 33.5 80,521 0 ### ### 2.4
2023-Sep-11 Mon ### ### ### 33.74 ### ### 2.4
2023-Sep-08 Fri 33.79 ### 33.72 ### 93,089 1,569,480 76.0 76.0 0.0
2023-Sep-07 Thu 33.88 ### 33.7 33.82 59,781 ### ### ### 2.4
2023-Sep-06 Wed 33.8 ### 33.72 33.79 ### ### ###
2023-Sep-05 Tue 33.55 33.84 33.51 33.84 17,589 ### 78.7 78.7 2.4
2023-Sep-04 Mon 33.72 33.85 33.49 ### 38.5 38.5 0.0
2023-Sep-01 Fri ### ### 33.81 ### 35.9 35.9 0.0
2023-Aug-31 Thu 33.82 ### 33.77 ### 189,521 ### ### ### 0.0
2023-Aug-30 Wed ### ### 33.41 ### 151,348 ### 29.6 29.6 0.0
2023-Aug-29 Tue 33.28 33.41 ### 33.41 71.5 71.5 ###
2023-Aug-28 Mon ### 33.2 ### ### 127,675 ### 76.6 76.6 0.0
2023-Aug-25 Fri 32.81 ### 32.79 ### 52,249 856,622 70.2 70.2 0.0
2023-Aug-24 Thu ### 33.29 ### 33.22 54,247 902,941 ### ### 2.4
2023-Aug-23 Wed ### ### 32.82 ### ### ### 0.0
2023-Aug-22 Tue 32.78 33.27 32.78 33.21 79.1 79.1 2.4
2023-Aug-21 Mon ### ### ### ### 72.5 72.5 0.0
2023-Aug-18 Fri ### ### 32.88 ### ### ### 0.0
2023-Aug-17 Thu ### ### ### 33.82 174,676 0 75.3 75.3 2.4
2023-Aug-16 Wed ### 33.23 ### ### ### ### 0.0
2023-Aug-15 Tue 33.77 ### 33.77 33.89 315,328 ### ### ### ###
2023-Aug-14 Mon 33.23 33.72 ### ### 77.9 77.9 0.0
2023-Aug-11 Fri 31.78 ### 31.78 ### 378,471 ### ### ### 0.0
2023-Aug-10 Thu 31.72 31.85 ### 31.8 261,641 ### ### ### ###
2023-Aug-09 Wed ### 31.79 31.58 31.76 ### ### 2.3
2023-Aug-08 Tue 31.26 ### 31.23 31.41 ### ### ###
2023-Aug-07 Mon 30.86 ### 30.86 ### ### ### 0.0
2023-Aug-04 Fri 30.53 30.86 30.53 30.86 76.5 76.5 2.2
2023-Aug-03 Thu 30.59 30.83 30.46 30.51 247,329 ### 34.7 34.7 ###
2023-Aug-02 Wed ### ### ### ### ### ### 0.0
2023-Aug-01 Tue ### 30.44 29.81 ### 187,041 ### 80.5 80.5 0.0
2023-Jul-31 Mon 29.45 ### 29.29 29.56 75.7 75.7 ###
2023-Jul-28 Fri ### ### ### ### 80.7 80.7 0.0
2023-Jul-27 Thu ### 29.27 ### ### ### ### 0.0
2023-Jul-26 Wed 28.89 ### ### ### 106,643 0 68.5 68.5 0.0
2023-Jul-25 Tue ### ### 28.86 ### 72,284 1,043,058 ### ### 0.0
2023-Jul-24 Mon 29.76 29.76 ### 29.4 37,882 563,684 31.6 31.6 ###
2023-Jul-21 Fri ### ### ### 29.84 ### ### ###
2023-Jul-20 Thu ### ### 29.88 ### 285,655 4,267,685 ### ### 0.0
2023-Jul-19 Wed ### 30.79 30.55 ### 54,944 ### 67.3 67.3 0.0
2023-Jul-18 Tue ### 30.41 ### 30.41 134,246 ### ### ### 2.2
2023-Jul-17 Mon ### ### ### ### 90,574 0 ### ### 0.0
2023-Jul-14 Fri ### ### 29.81 29.89 265,486 ### 28.1 28.1 ###
2023-Jul-13 Thu ### 30.25 ### ### ### ### 0.0
2023-Jul-12 Wed 29.84 ### 29.75 29.8 230,127 ### 40.5 40.5 2.1
2023-Jul-11 Tue ### ### 29.46 29.59 205,240 3,023,185 ### ### ###
2023-Jul-10 Mon 29.56 29.85 29.53 29.53 162,581 4,827,029 46.6 46.6 ###
2023-Jul-07 Fri 29.43 ### 29.4 29.41 102,742 ### 42.7 42.7 ###
2023-Jul-06 Thu 29.44 ### ### 29.46 ### ### 2.1
2023-Jul-05 Wed 29.58 29.75 29.49 29.55 66,782 1,978,082 ### ### ###
2023-Jul-04 Tue 29.44 ### 29.41 29.71 ### ### 2.1
2023-Jul-03 Mon ### 29.75 29.56 29.57 29.8 29.8 2.1
2023-Jun-30 Fri ### ### ### 29.77 64.5 64.5 ###
2023-Jun-29 Thu 29.81 ### ### 29.8 ### ### 2.1
2023-Jun-28 Wed ### 29.28 ### 29.21 186,473 ### ### ### ###
2023-Jun-27 Tue 28.57 28.73 28.44 28.49 172,657 ### ### ### ###
2023-Jun-26 Mon ### 28.4 28.24 ### ### ### 0.0
2023-Jun-23 Fri 28.29 28.29 ### ### ### ### 0.0
2023-Jun-22 Thu 28.56 ### 28.44 28.57 141,679 2,014,675 ### ### ###
2023-Jun-21 Wed 28.78 28.79 ### ### 238,686 3,435,884 ### ### 0.0
2023-Jun-20 Tue 28.88 ### ### ### 69.2 69.2 0.0
2023-Jun-19 Mon ### ### 28.58 28.77 ### ### 2.1
2023-Jun-16 Fri 28.74 28.85 28.52 ### 583,447 16,736,177 ### ### 0.0
2023-Jun-15 Thu 28.71 ### 28.56 28.73 323,489 4,619,422 73.7 73.7 2.1
2023-Jun-14 Wed ### ### 28.925 ### 271,274 ### ### ### 0.0
2023-Jun-13 Tue ### 28.72 28.44 ### 128,256 3,665,556 72.3 72.3 0.0
2023-Jun-09 Fri 28.89 28.89 28.55 28.71 161,825 ### ### ### ###
2023-Jun-08 Thu 29.23 29.4 ### ### 308,255 4,531,348 37.8 37.8 0.0
2023-Jun-07 Wed 28.55 28.82 28.43 28.58 330,752 9,467,776 ### ### ###
2023-Jun-06 Tue ### 28.59 ### ### 34.2 34.2 0.0
2023-Jun-05 Mon 28.78 28.78 28.49 28.74 163,577 4,684,027 43.3 43.3 2.1
2023-Jun-02 Fri 28.8 28.8 28.42 28.42 20.6 20.6 ###
2023-Jun-01 Thu 28.53 28.56 ### 28.44 66,650 ### ### ### ###
2023-May-31 Wed 28.87 ### ### ### 197,223 0 77.7 77.7 0.0
2023-May-30 Tue ### 28.84 ### 28.84 76,187 ### 83.5 83.5 ###
2023-May-29 Mon 28.52 28.84 28.51 ### 81,679 2,342,145 74.7 74.7 0.0
2023-May-26 Fri ### 28.26 27.87 ### 114,577 ### 76.3 76.3 0.0
2023-May-25 Thu ### 28.24 ### 28.21 435,050 ### ### ### ###
2023-May-24 Wed 27.81 ### 27.79 ### ### ### 0.0
2023-May-23 Tue ### ### 27.8 27.85 252,482 ### 33.4 33.4 ###
2023-May-22 Mon ### ### ### ### 154,884 0 33.7 33.7 0.0
2023-May-19 Fri 28.5 ### ### ### 134,349 0 26.0 26.0 0.0
2023-May-18 Thu ### 28.26 ### ### 230,756 3,260,582 ### ### 0.0
2023-May-17 Wed 27.7 27.79 27.56 27.7 150,378 ### 70.3 70.3 2.0
2023-May-16 Tue ### 28.145 27.77 27.89 217,426 6,078,687 ### ### 2.0
2023-May-15 Mon 27.26 27.43 ### 27.27 192,578 ### 73.3 73.3 1.9
2023-May-12 Fri ### 26.22 ### ### 120,325 ### ### ### 0.0
2023-May-11 Thu ### ### ### 24.8 123,083 0 28.0 28.0 ###
2023-May-10 Wed ### 25.28 ### 25.2 136,540 ### ### ### 1.8
2023-May-09 Tue ### 25.5 ### ### 98,458 ### ### ### 0.0
2023-May-08 Mon ### 25.46 25.285 ### 140,426 3,562,958 ### ### 0.0
2023-May-05 Fri 25.25 25.41 24.89 ### 26.3 26.3 0.0
2023-May-04 Thu ### 25.8 25.52 ### 175,659 ### ### ### 0.0
2023-May-03 Wed 25.59 ### 25.445 25.54 ### ### 1.8
2023-May-02 Tue 26.42 26.48 ### ### ### ### 0.0
2023-May-01 Mon 26.7 26.86 26.55 ### 39.4 39.4 0.0
2023-Apr-28 Fri ### ### ### 26 ### ### 1.9
2023-Apr-27 Thu 25.41 25.55 ### 25.48 81,379 ### ### ### 1.8
2023-Apr-26 Wed ### ### 25.675 25.79 ### ### 1.8
2023-Apr-24 Mon ### ### 25.89 ### ### ### 0.0
2023-Apr-21 Fri ### ### 25.81 25.86 77,284 997,350 32.8 32.8 1.8
2023-Apr-20 Thu ### ### ### ### ### ### 0.0
2023-Apr-19 Wed 25.85 ### 25.74 25.81 65,984 ### 35.8 35.8 ###
2023-Apr-18 Tue ### ### 25.76 25.89 86,553 ### 40.8 40.8 ###
2023-Apr-17 Mon ### ### ### ### 69,844 0 31.5 31.5 0.0
2023-Apr-14 Fri ### ### ### 26.29 24,829 0 ### ### 1.9
2023-Apr-13 Thu 26.26 26.285 26.055 ### 346,020 9,055,343 ### ### 0.0
2023-Apr-12 Wed 26.47 ### 26.44 26.53 ### ### ###
2023-Apr-11 Tue 26.51 26.51 ### 26.24 119,774 ### 26.4 26.4 1.9
2023-Apr-06 Thu 25.89 ### 25.73 25.86 ### ### 1.8
2023-Apr-05 Wed ### ### 25.81 25.81 ### ### ###
2023-Apr-04 Tue ### ### 25.755 ### 230,976 ### 31.1 31.1 0.0
2023-Apr-03 Mon ### 26.21 25.86 25.86 38.7 38.7 1.8
2023-Mar-31 Fri 25.7 25.7 25.275 ### 19.4 19.4 0.0
2023-Mar-30 Thu 25.48 ### 25.29 25.47 111,427 ### 30.7 30.7 ###
2023-Mar-29 Wed 24.8 ### 24.78 ### 66,121 ### ### ### 0.0
2023-Mar-28 Tue ### ### 24.77 24.8 26.2 26.2 ###
2023-Mar-27 Mon 24.82 24.85 24.41 ### 60,484 1,489,720 ### ### 0.0
2023-Mar-24 Fri 24.2 ### ### 24.53 64,220 0 ### ### 1.8
2023-Mar-23 Thu ### ### 23.88 ### 38.8 38.8 0.0
2023-Mar-22 Wed 24.52 ### ### 24.55 131,158 0 ### ### ###
2023-Mar-21 Tue ### 24.2 ### ### 74.6 74.6 0.0
2023-Mar-20 Mon 23.83 ### 23.76 ### 88,552 ### ### ### 0.0
2023-Mar-17 Fri 24.4 24.5 ### ### 23.9 23.9 0.0
2023-Mar-16 Thu ### ### ### 24.26 ### ### 1.7
2023-Mar-15 Wed ### ### ### ### 76.4 76.4 0.0
2023-Mar-14 Tue ### ### 23.44 23.56 146,147 1,712,842 49.7 49.7 1.7
2023-Mar-13 Mon 24.44 24.675 24.4 24.54 201,648 ### 76.8 76.8 1.8
2023-Mar-10 Fri ### ### 24.52 24.52 30.4 30.4 ###
2023-Mar-09 Thu ### ### ### ### 25.8 25.8 0.0
2023-Mar-08 Wed ### 25.86 25.54 ### 160,942 ### 38.4 38.4 0.0
2023-Mar-07 Tue 25.4 ### 25.26 25.57 82,973 1,047,948 73.7 73.7 ###
2023-Mar-06 Mon 25.78 ### 25.45 25.58 35.0 35.0 1.8
2023-Mar-03 Fri ### 25.77 25.45 25.45 ### ### 1.8
2023-Mar-02 Thu ### 25.4 25.155 ### ### ### 0.0
2023-Mar-01 Wed ### ### ### ### 63,921 0 ### ### 0.0
2023-Feb-28 Tue ### ### 25.82 25.88 35,146 ### ### ### 1.8
2023-Feb-27 Mon 26 26.22 ### ### 101,845 1,335,187 79.8 79.8 0.0
2023-Feb-24 Fri 25.72 ### 25.72 ### 82,375 1,059,342 72.5 72.5 0.0
2023-Feb-23 Thu ### ### 25.54 ### 266,650 3,405,120 37.4 37.4 0.0
2023-Feb-22 Wed 26.5 26.5 ### ### ### ### 0.0
2023-Feb-21 Tue ### 27.79 27.45 27.51 34.3 34.3 ###
2023-Feb-20 Mon 27.51 27.76 27.46 27.7 68,472 ### 81.6 81.6 2.0
2023-Feb-17 Fri ### 27.49 27.2 27.49 79.3 79.3 ###
2023-Feb-16 Thu 27.86 ### 27.56 27.56 341,971 ### 26.0 26.0 2.0
2023-Feb-15 Wed 27.29 ### ### ### ### ### 0.0
2023-Feb-14 Tue ### ### 26.88 ### 29.6 29.6 0.0
2023-Feb-13 Mon 27.44 27.44 26.79 26.89 ### ### ###
2023-Feb-10 Fri 27.8 ### 27.8 28 73,721 1,024,721 80.2 80.2 2.0
2023-Feb-09 Thu ### 30.52 ### ### 69,380 ### 35.6 35.6 0.0
2023-Feb-08 Wed ### 30.44 ### 30.42 33,188 505,121 ### ### 2.2
2023-Feb-07 Tue ### ### ### ### 33.0 33.0 0.0
2023-Feb-06 Mon ### 30.71 ### 30.4 275,249 4,226,448 ### ### ###
2023-Feb-03 Fri 30.42 30.74 ### 30.27 208,444 3,203,784 33.9 33.9 2.2
2023-Feb-02 Thu ### 29.42 ### 29.2 ### ### 2.1
2023-Feb-01 Wed 29.24 29.26 28.8 28.8 76,672 2,225,788 ### ### 2.1
2023-Jan-31 Tue ### 29.24 ### ### 90,277 1,319,849 47.2 47.2 0.0
2023-Jan-30 Mon 29 ### ### ### ### ### 0.0
2023-Jan-27 Fri ### ### ### ### 98,373 0 ### ### 0.0
2023-Jan-25 Wed 28.26 ### 27.8 ### 94.6 94.6 0.0
2023-Jan-24 Tue ### ### ### ### ### ### 0.0
2023-Jan-23 Mon ### ### 27.88 ### 178,280 2,485,223 22.1 22.1 0.0
2023-Jan-20 Fri 27.79 27.82 27.56 27.71 70,149 1,942,425 ### ### ###
2023-Jan-19 Thu ### ### 27.81 ### ### ### 0.0
2023-Jan-18 Wed ### 28.22 ### ### 44,142 622,843 ### ### 0.0
2023-Jan-17 Tue 28.4 28.4 28.21 ### 38,241 ### 38.9 38.9 0.0
2023-Jan-16 Mon ### 28.56 ### ### 111,879 ### 25.9 25.9 0.0
2023-Jan-13 Fri 28.24 28.42 28.21 ### ### ### 0.0
2023-Jan-12 Thu 28.55 ### 28.24 28.25 ### ### 2.0
2023-Jan-11 Wed 28.22 28.46 ### ### 65.1 65.1 0.0
2023-Jan-10 Tue 27.8 ### ### ### 77.4 77.4 0.0
2023-Jan-09 Mon ### ### 27.84 27.84 23.5 23.5 2.0
2023-Jan-06 Fri 27.72 ### 27.72 ### 51,720 ### 69.9 69.9 0.0
2023-Jan-05 Thu 27.87 ### 27.83 ### 171,024 ### ### ### 0.0
2023-Jan-04 Wed 27.7 27.7 ### ### 111,652 1,546,380 16.3 16.3 0.0
2023-Jan-03 Tue 27.73 27.73 ### ### 32,257 447,243 ### ### 0.0
2022-Dec-30 Fri 27.5 27.5 ### 27.26 36,540 502,425 23.8 23.8 1.9
2022-Dec-29 Thu ### ### 26.82 26.86 ### ### 1.9
2022-Dec-28 Wed 27.48 ### 27.4 27.5 84,382 ### ### ### 2.0
2022-Dec-23 Fri 26.85 ### 26.81 27 ### ### 1.9
2022-Dec-22 Thu 26.73 26.82 26.55 26.71 34.6 34.6 1.9
2022-Dec-21 Wed ### 26.78 26.41 26.44 242,143 ### 25.1 25.1 1.9
2022-Dec-20 Tue 26.4 26.4 25.84 25.84 348,176 9,094,357 33.3 33.3 1.8
2022-Dec-19 Mon ### ### 26.75 26.8 114,742 1,534,674 ### ### 1.9
2022-Dec-16 Fri 27 ### 26.78 ### 377,122 ### 64.1 64.1 0.0
2022-Dec-15 Thu 27.57 27.82 27.57 27.57 ### ### ###
2022-Dec-14 Wed ### ### 27.49 27.8 32.4 32.4 2.0
2022-Dec-13 Tue 27.2 27.26 ### 27.21 71.7 71.7 ###
2022-Dec-12 Mon ### ### ### 26.74 ### ### ###
2022-Dec-09 Fri ### ### 26.87 27 23.8 23.8 1.9
2022-Dec-08 Thu 27.42 27.49 ### ### 182,356 2,506,483 ### ### 0.0
2022-Dec-07 Wed 27.85 ### 27.77 27.77 ### ### ###
2022-Dec-06 Tue 28.41 28.59 ### ### 32.8 32.8 0.0
2022-Dec-05 Mon 28.28 28.43 ### ### 95,672 1,359,977 41.3 41.3 0.0
2022-Dec-02 Fri 28.52 ### 28.46 ### 96,784 ### 70.2 70.2 0.0
2022-Dec-01 Thu ### ### 28.56 28.56 205,328 2,932,083 ### ### ###
2022-Nov-30 Wed 28 28.075 27.775 27.82 281,280 7,854,743 ### ### 2.0
2022-Nov-29 Tue 27.79 27.79 27.5 27.54 111,823 3,091,346 30.6 30.6 2.0
2022-Nov-28 Mon 27.45 27.86 27.45 27.7 ### ### 2.0
2022-Nov-25 Fri 27 ### ### ### ### ### 0.0
2022-Nov-24 Thu ### ### ### ### ### ### 0.0
2022-Nov-23 Wed ### ### ### 27 72.1 72.1 1.9
2022-Nov-22 Tue 26.85 ### 26.7 26.86 71.0 71.0 1.9
2022-Nov-21 Mon ### ### 26.79 26.89 298,581 ### 38.4 38.4 ###
2022-Nov-18 Fri 27.2 ### ### 27 33.2 33.2 1.9
2022-Nov-17 Thu ### ### 26.88 27 193,772 ### ### ### 1.9
2022-Nov-16 Wed 27 ### ### ### 39.1 39.1 0.0
2022-Nov-15 Tue ### ### ### ### 38.3 38.3 0.0
2022-Nov-14 Mon ### 27.52 27 27 233,748 6,371,970 ### ### 1.9
2022-Nov-11 Fri ### 26.72 ### 26.46 ### ### 1.9
2022-Nov-10 Thu ### ### 24.985 ### 36.5 36.5 0.0
2022-Nov-09 Wed ### 26.225 ### ### 1.6 1.6 0.0
2022-Nov-08 Tue ### ### 25.89 ### 129,079 1,670,927 ### ### 0.0
2022-Nov-07 Mon ### ### 25.89 ### 40.3 40.3 0.0
2022-Nov-04 Fri 26.21 26.52 26.185 26.21 ### ### 1.9
2022-Nov-03 Thu ### ### 25.78 25.86 34.0 34.0 1.8
2022-Nov-02 Wed 26.86 ### ### ### 77,958 0 28.7 28.7 0.0
2022-Nov-01 Tue ### ### 26.77 ### 316,121 4,231,279 ### ### 0.0
2022-Oct-31 Mon 26.75 27 26.52 ### 75.9 75.9 0.0
2022-Oct-28 Fri ### 26.42 ### ### 97,440 1,287,182 83.3 83.3 0.0
2022-Oct-27 Thu 26.86 26.86 ### ### 56,878 763,871 ### ### 0.0
2022-Oct-26 Wed ### ### 26.75 26.82 127,747 ### 36.5 36.5 1.9
2022-Oct-25 Tue ### ### ### 26.74 ### ### ###
2022-Oct-24 Mon ### 27.22 ### ### 41.0 41.0 0.0
2022-Oct-21 Fri 26.58 26.83 26.475 26.7 75.2 75.2 1.9
2022-Oct-20 Thu 26.41 26.77 ### ### 288,720 ### 44.7 44.7 0.0
2022-Oct-19 Wed 26.25 ### 26 26 27.4 27.4 1.9
2022-Oct-18 Tue ### ### 25.78 26.27 285,877 3,684,954 69.3 69.3 ###
2022-Oct-17 Mon 26.77 27.55 ### 26.84 ### ### 1.9
2022-Oct-14 Fri 25.84 ### ### ### ### ### 0.0
2022-Oct-13 Thu ### 25.23 ### ### 37.4 37.4 0.0
2022-Oct-12 Wed ### ### ### ### ### ### 0.0
2022-Oct-11 Tue ### ### 24.74 24.8 129,274 ### 43.6 43.6 ###
2022-Oct-10 Mon ### 24.75 24.52 ### 77,078 ### 78.3 78.3 0.0
2022-Oct-07 Fri ### ### ### 25 ### ### 1.8
2022-Oct-06 Thu 25.27 ### ### ### 184,844 0 27.4 27.4 0.0
2022-Oct-05 Wed 25.58 25.81 ### 25.51 ### ### 1.8
2022-Oct-04 Tue ### 24.81 24.23 24.78 67.3 67.3 1.8
2022-Oct-03 Mon ### ### 23.545 ### ### ### 0.0
2022-Sep-30 Fri 23.41 23.7 ### 23.57 ### ### ###
2022-Sep-29 Thu ### 24.27 ### ### 89,070 ### 70.5 70.5 0.0
2022-Sep-28 Wed ### 23.84 23.5 ### 111,525 ### 44.9 44.9 0.0
2022-Sep-27 Tue ### ### 23.73 23.83 96,671 ### 34.0 34.0 1.7
2022-Sep-26 Mon 23.83 ### 23.76 ### ### ### 0.0
2022-Sep-23 Fri ### 24.22 ### ### 117,140 ### 54.6 54.6 0.0
2022-Sep-21 Wed ### 25.24 ### ### 82.9 82.9 0.0
2022-Sep-20 Tue ### 25.48 ### ### 186,688 ### ### ### 0.0
2022-Sep-19 Mon ### ### ### ### 127,782 0 46.5 46.5 0.0
2022-Sep-16 Fri 25.88 26 25.59 25.86 372,775 ### 48.5 48.5 1.8
2022-Sep-15 Thu ### ### ### 25.23 172,557 0 71.6 71.6 1.8
2022-Sep-14 Wed ### 25.26 ### ### 28.5 28.5 0.0
2022-Sep-13 Tue 25.82 ### 25.82 ### 129,556 ### ### ### 0.0
2022-Sep-12 Mon ### ### 25.5 ### 80.9 80.9 0.0
2022-Sep-09 Fri ### ### 24.78 24.79 22.3 22.3 ###
2022-Sep-08 Thu ### 25.43 ### ### 63.5 63.5 0.0
2022-Sep-07 Wed 24.75 24.88 ### 24.44 343,985 4,279,173 ### ### 1.7
2022-Sep-06 Tue 25.28 ### 24.88 24.88 24.7 24.7 1.8
2022-Sep-05 Mon ### 25.54 25.27 25.28 ### ### 1.8
2022-Sep-02 Fri ### 25.46 ### ### ### ### 0.0
2022-Sep-01 Thu ### ### ### 25.26 80.1 80.1 1.8
2022-Aug-31 Wed 25.52 25.85 25.41 25.71 122,920 ### ### ### ###
2022-Aug-30 Tue 25.42 ### ### 25.42 60.9 60.9 1.8
2022-Aug-29 Mon 25.41 25.51 25.26 ### 44.6 44.6 0.0
2022-Aug-26 Fri 25.75 ### 25.72 25.89 72,775 935,886 72.0 72.0 ###
2022-Aug-25 Thu 25.8 ### ### 25.71 34.0 34.0 ###
2022-Aug-24 Wed ### 25.74 25.45 25.51 29.4 29.4 1.8
2022-Aug-23 Tue 25.79 ### 25.71 ### 123,950 1,593,377 ### ### 0.0
2022-Aug-22 Mon 26.46 26.56 ### ### 38.0 38.0 0.0
2022-Aug-19 Fri ### ### 26.78 26.89 73,283 981,259 34.0 34.0 ###
2022-Aug-18 Thu 26.8 ### ### 26.8 74.2 74.2 1.9
2022-Aug-17 Wed 26.86 ### 26.75 ### 75.8 75.8 0.0
2022-Aug-16 Tue ### ### ### ### 357,140 0 ### ### 0.0
2022-Aug-15 Mon ### ### ### ### ### ### 0.0
2022-Aug-12 Fri 26.53 26.71 26.41 26.41 ### ### ###
2022-Aug-11 Thu 26.51 ### ### ### ### ### 0.0
2022-Aug-10 Wed 26.5 26.7 ### ### ### ### 0.0
2022-Aug-09 Tue 25.2 ### ### 25.7 318,843 0 ### ### 1.8
2022-Aug-08 Mon 24.72 ### 24.27 24.27 ### ### ###
2022-Aug-05 Fri 25.4 25.4 ### ### 25.1 25.1 0.0
2022-Aug-04 Thu ### ### ### ### 135,258 0 ### ### 0.0
2022-Aug-03 Wed 24.72 ### 24.71 24.78 106,655 1,317,722 64.5 64.5 1.8
2022-Aug-02 Tue 24.7 24.76 ### ### ### ### 0.0
2022-Aug-01 Mon 24.85 24.85 24.26 24.7 120,675 2,963,174 ### ### 1.8
2022-Jul-29 Fri 24.53 ### ### ### 198,059 0 ### ### 0.0
2022-Jul-28 Thu ### 24.87 ### ### ### ### 0.0
2022-Jul-27 Wed ### 24.56 ### 24.44 137,451 ### ### ### 1.7
2022-Jul-26 Tue 24.81 24.81 24.2 ### 128,729 ### 23.2 23.2 0.0
2022-Jul-25 Mon 24.81 24.86 24.48 24.48 34.0 34.0 1.7
2022-Jul-22 Fri 24.58 24.72 24.42 24.5 194,248 4,772,673 ### ### 1.8
2022-Jul-21 Thu 24.5 ### 24.5 ### 242,344 ### ### ### 0.0
2022-Jul-20 Wed ### 24.47 23.79 24.43 ### ### 1.7
2022-Jul-19 Tue 23.41 ### ### ### 37.6 37.6 0.0
2022-Jul-18 Mon 23.47 23.78 23.44 23.78 215,179 5,080,376 ### ### 1.7
2022-Jul-15 Fri 23 ### ### ### 41,476 0 72.6 72.6 0.0
2022-Jul-14 Thu ### ### ### ### ### ### 0.0
2022-Jul-13 Wed ### ### 23.4 23.5 67,376 ### 28.0 28.0 1.7
2022-Jul-12 Tue 23.28 ### ### ### 72,356 0 ### ### 0.0
2022-Jul-11 Mon 23.49 23.5 ### ### 99,440 1,168,420 38.6 38.6 0.0
2022-Jul-08 Fri 23.41 23.7 ### 23.49 58,922 698,225 ### ### 1.7
2022-Jul-07 Thu 23.4 23.53 23.25 23.53 ### ### ###
2022-Jul-06 Wed 23.28 23.58 23.21 23.21 118,642 2,775,629 35.9 35.9 1.7
2022-Jul-05 Tue ### 23.53 ### 23.42 64.0 64.0 1.7
2022-Jul-04 Mon 23.7 23.73 ### 23.42 74,455 ### ### ### 1.7
2022-Jul-01 Fri ### 23.27 22.88 22.88 26.6 26.6 1.6
2022-Jun-30 Thu 22.83 22.84 22.47 22.47 38.6 38.6 ###
2022-Jun-29 Wed 23 23.21 22.86 ### 231,486 5,332,280 ### ### 0.0
2022-Jun-28 Tue ### 23.46 ### 23.46 393,177 ### ### ### 1.7
2022-Jun-27 Mon 23.29 23.72 23.2 ### 175,341 ### 74.1 74.1 0.0
2022-Jun-24 Fri 22.4 22.76 ### 22.75 59.3 59.3 1.6
2022-Jun-23 Thu ### 22.49 ### ### ### ### 0.0
2022-Jun-22 Wed ### ### 21.89 ### 45.5 45.5 0.0
2022-Jun-21 Tue ### ### 22.81 ### 62.9 62.9 0.0
2022-Jun-20 Mon 23 ### 22.72 22.82 129,585 1,472,085 ### ### ###
2022-Jun-17 Fri 22.46 ### ### 22.45 243,154 0 37.7 37.7 ###
2022-Jun-16 Thu 22.77 22.85 22.54 ### 226,778 5,146,726 ### ### 0.0
2022-Jun-15 Wed ### ### 22.84 ### 132,626 1,514,588 50.0 50.0 0.0
2022-Jun-14 Tue ### ### 22.79 ### ### ### 0.0
2022-Jun-10 Fri ### ### ### ### ### ### 0.0
2022-Jun-09 Thu ### 24.42 24.21 24.25 ### ### 1.7
2022-Jun-08 Wed 24.5 ### 24.45 24.54 217,657 2,660,856 73.0 73.0 1.8
2022-Jun-07 Tue 24.44 24.53 24.26 ### 210,677 ### ### ### 0.0
2022-Jun-06 Mon ### 24.52 24.27 24.42 404,986 ### 78.8 78.8 1.7
2022-Jun-03 Fri ### ### ### 24.73 366,571 0 74.3 74.3 ###
2022-Jun-02 Thu ### ### ### 24.28 82,255 0 ### ### 1.7
2022-Jun-01 Wed 24.78 24.78 ### 24.48 172,458 2,136,754 43.7 43.7 1.7
2022-May-31 Tue ### ### ### 24.79 ### ### ###
2022-May-30 Mon 25 ### 24.73 ### 301,276 3,725,277 61.9 61.9 0.0
2022-May-27 Fri 24.29 24.51 ### 24.29 745,978 ### 70.8 70.8 ###
2022-May-26 Thu ### 24.28 23.85 23.87 154,181 ### 45.0 45.0 ###
2022-May-25 Wed ### ### ### ### 30.1 30.1 0.0
2022-May-24 Tue ### ### 24.71 24.79 302,076 3,732,148 ### ### ###
2022-May-23 Mon 25.5 ### ### 25.25 212,388 0 ### ### ###
2022-May-20 Fri ### 25.42 ### ### ### ### 0.0
2022-May-19 Thu 25.54 25.73 25.26 ### ### ### 0.0
2022-May-18 Wed 26.22 26.57 ### 26.57 ### ### 1.9
2022-May-17 Tue 25.75 25.89 ### 25.85 67.9 67.9 ###
2022-May-16 Mon ### ### 25.72 ### 72.8 72.8 0.0
2022-May-13 Fri 25.49 25.86 25.41 25.82 184,840 4,738,373 ### ### 1.8
2022-May-12 Thu 24.78 24.84 ### ### 282,376 ### 57.4 57.4 0.0
2022-May-11 Wed ### ### ### ### ### ### 0.0
2022-May-10 Tue 24.4 24.4 ### 24.25 658,186 ### ### ### 1.7
2022-May-09 Mon 24.4 24.4 ### 24.25 658,186 ### ### ### 1.7
2022-May-06 Fri 28 ### 25.41 ### 612,285 7,779,080 11.2 11.2 0.0
2022-May-05 Thu ### 28.85 28.5 28.84 139,527 ### 65.8 65.8 ###
2022-May-04 Wed ### 28.75 28.425 28.44 ### ### ###
2022-May-03 Tue 28.55 ### 28.55 28.8 ### ### 2.1
2022-May-02 Mon 28.53 28.55 ### 28.54 130,058 1,856,577 ### ### 2.0
2022-Apr-29 Fri ### ### 28.54 28.76 ### ### 2.1
2022-Apr-28 Thu ### 28.81 28.545 ### 206,343 ### 41.0 41.0 0.0
2022-Apr-27 Wed 28.75 28.75 ### 28.51 124,482 1,789,428 ### ### ###
2022-Apr-26 Tue 29.2 ### ### 29.53 85.9 85.9 ###
2022-Apr-22 Fri ### ### ### 29.41 116,750 0 33.6 33.6 ###
2022-Apr-21 Thu ### ### 29.52 ### 36.0 36.0 0.0
2022-Apr-20 Wed 29.77 ### 29.43 29.43 ### ### 2.1
2022-Apr-19 Tue ### 29.51 ### ### 60,141 887,380 70.8 70.8 0.0
2022-Apr-14 Thu ### ### 29.4 29.52 105,778 ### ### ### 2.1
2022-Apr-13 Wed ### ### ### ### ### ### 0.0
2022-Apr-12 Tue ### ### 28.73 28.89 33,971 ### ### ### ###
2022-Apr-11 Mon 28.85 29.25 28.85 ### 101,848 2,958,684 ### ### 0.0
2022-Apr-08 Fri 29.2 29.2 28.77 ### 59,250 ### ### ### 0.0
2022-Apr-07 Thu ### ### ### 29.2 75.1 75.1 2.1
2022-Apr-06 Wed 29.55 29.55 29.2 29.42 ### ### ###
2022-Apr-05 Tue ### ### 29.54 29.58 64,185 ### 35.3 35.3 2.1
2022-Apr-04 Mon ### 29.8 29.47 ### 62.3 62.3 0.0
2022-Apr-01 Fri ### 30.23 ### ### 56,523 854,345 ### ### 0.0
2022-Mar-31 Thu ### 30.73 30.47 30.53 ### ### ###
2022-Mar-30 Wed ### 30.86 ### ### 67.5 67.5 0.0
2022-Mar-29 Tue 30.5 ### ### 30.54 57,675 0 ### ### ###
2022-Mar-28 Mon 30.7 30.7 30.21 30.43 165,976 ### ### ### ###
2022-Mar-25 Fri ### 30.43 ### 30.27 ### ### 2.2
2022-Mar-24 Thu 29.8 ### 29.55 ### ### ### 0.0
2022-Mar-23 Wed ### ### ### ### 63.0 63.0 0.0
2022-Mar-22 Tue 30.24 30.4 ### ### ### ### 0.0
2022-Mar-21 Mon 30.53 ### ### ### 139,627 0 29.6 29.6 0.0
2022-Mar-18 Fri ### 30.76 30.47 ### 548,256 16,784,857 35.2 35.2 0.0
2022-Mar-17 Thu ### 30.5 30.22 30.23 37.4 37.4 ###
2022-Mar-16 Wed 29.89 29.89 29.73 29.83 ### ### ###
2022-Mar-15 Tue 29.77 29.88 29.51 29.72 114,145 ### ### ### 2.1
2022-Mar-14 Mon 29.71 ### 29.48 ### ### ### 0.0
2022-Mar-11 Fri ### 29.51 ### ### 191,022 2,818,529 ### ### 0.0
2022-Mar-10 Thu 29.5 29.73 29.45 29.48 97,022 2,870,880 ### ### 2.1
2022-Mar-09 Wed ### ### ### 28.86 69.2 69.2 ###
2022-Mar-08 Tue 28.23 28.44 ### ### 154,082 2,191,046 ### ### 0.0
2022-Mar-07 Mon ### ### 28.28 28.58 41.3 41.3 ###
2022-Mar-04 Fri 29.89 29.89 29.28 ### 36.3 36.3 0.0
2022-Mar-03 Thu 30.71 ### 30.42 ### 185,826 ### 42.2 42.2 0.0
2022-Mar-02 Wed 29.59 29.78 ### ### ### ### 0.0
2022-Mar-01 Tue ### 30.89 30.43 30.7 58.8 58.8 2.2
2022-Feb-28 Mon ### 30.52 ### ### ### ### 0.0
2022-Feb-25 Fri ### ### 29.47 ### 26.6 26.6 0.0
2022-Feb-24 Thu ### ### ### ### 161,750 0 43.8 43.8 0.0
2022-Feb-23 Wed ### ### 30.29 30.57 26.0 26.0 ###
2022-Feb-22 Tue 30.8 30.83 ### 30.44 ### ### 2.2
2022-Feb-21 Mon 30.8 31.25 30.8 ### 77,672 2,409,773 77.4 77.4 0.0
2022-Feb-18 Fri 31.78 ### ### 31.71 121,287 0 ### ### ###
2022-Feb-17 Thu ### 33.26 32.73 32.73 158,742 ### ### ### 2.3
2022-Feb-16 Wed ### 33.25 32.5 32.5 101,578 3,339,376 24.8 24.8 ###
2022-Feb-15 Tue 31.75 31.86 ### 31.75 106,157 1,691,081 75.3 75.3 2.3
2022-Feb-14 Mon 32.76 32.82 32.29 32.43 41.6 41.6 ###
2022-Feb-11 Fri ### ### ### 32.75 104,786 0 75.5 75.5 ###
2022-Feb-10 Thu 33.27 33.5 ### ### 148,823 2,492,785 34.6 34.6 0.0
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue 31.88 32.52 31.8 32.51 244,625 7,867,140 78.9 78.9 2.3
2022-Feb-07 Mon ### 32.685 32.24 ### ### ### 0.0
2022-Feb-04 Fri ### ### ### ### 58.6 58.6 0.0
2022-Feb-03 Thu 31.2 ### ### 31.57 84.0 84.0 2.3
2022-Feb-02 Wed 31.2 ### ### 31.52 72.3 72.3 ###
2022-Feb-01 Tue 31.2 31.845 ### ### 207,083 3,297,279 ### ### 0.0
2022-Jan-31 Mon 30.88 31.47 30.8 ### 66.8 66.8 0.0
2022-Jan-28 Fri ### ### 29.75 29.88 26.3 26.3 2.1
2022-Jan-27 Thu ### 30.43 ### 29.51 ### ### 2.1
2022-Jan-25 Tue ### 31.54 30.175 30.26 ### ### ###
2022-Jan-24 Mon ### 30.53 ### ### 172,180 2,628,327 ### ### 0.0
2022-Jan-21 Fri ### ### ### 30.2 88.3 88.3 2.2
2022-Jan-20 Thu ### ### 30.55 30.86 75,555 ### 68.5 68.5 2.2
2022-Jan-19 Wed 31.41 31.41 30.87 ### 80,275 ### ### ### 0.0
2022-Jan-18 Tue 31.7 ### ### ### 39.4 39.4 0.0
2022-Jan-17 Mon 31.44 31.86 31.44 31.71 57,449 ### 73.4 73.4 ###
2022-Jan-14 Fri ### ### 31.54 31.86 ### ### 2.3
2022-Jan-13 Thu 31.45 31.555 ### 31.45 65.4 65.4 ###
2022-Jan-12 Wed 31.44 ### ### 31.47 82,949 0 65.4 65.4 2.2
2022-Jan-11 Tue ### 31.46 ### ### ### ### 0.0
2022-Jan-10 Mon 31.43 31.79 ### ### ### ### 0.0
2022-Jan-07 Fri 31.7 32.26 31.585 ### ### ### 0.0
2022-Jan-06 Thu ### ### ### ### ### ### 0.0
2022-Jan-05 Wed 31.75 31.75 ### ### 87,488 1,388,872 39.0 39.0 0.0
2022-Jan-04 Tue ### ### 31.78 ### 54,743 ### 58.1 58.1 0.0
2021-Dec-31 Fri 31.29 ### 31.29 ### ### ### 0.0
2021-Dec-30 Thu 31.29 31.7 31.2 31.45 ### ### ###
2021-Dec-29 Wed ### ### 31.42 31.57 18.1 18.1 2.3
2021-Dec-24 Fri 31.47 31.47 ### 31.43 36,054 ### ### ### 2.2
2021-Dec-23 Thu 30.8 30.83 30.56 30.57 25.7 25.7 ###
2021-Dec-22 Wed 30.42 30.88 ### 30.75 74.7 74.7 ###
2021-Dec-21 Tue 29.79 ### 29.7 ### 158,972 ### 66.8 66.8 0.0
2021-Dec-20 Mon ### 30.21 29.86 ### ### ### 0.0
2021-Dec-17 Fri ### ### ### ### 128,229 0 ### ### 0.0
2021-Dec-16 Thu ### ### ### ### 268,877 0 74.4 74.4 0.0
2021-Dec-15 Wed 29.81 ### 29.53 ### 230,274 ### ### ### 0.0
2021-Dec-14 Tue 30.25 30.57 ### 30.57 233,646 3,571,279 ### ### ###
2021-Dec-13 Mon ### 30.41 ### 30.25 36.1 36.1 ###
2021-Dec-10 Fri 30.75 30.82 30.48 30.78 ### ### 2.2
2021-Dec-09 Thu ### 31.26 ### ### 96,443 ### 40.0 40.0 0.0
2021-Dec-08 Wed 31.45 31.58 31.21 31.22 490,370 ### 28.4 28.4 2.2
2021-Dec-07 Tue ### 31.55 31.23 31.46 68.0 68.0 2.2
2021-Dec-06 Mon 31.4 31.44 ### ### 151,024 ### ### ### 0.0
2021-Dec-03 Fri ### ### 30.73 ### ### ### 0.0
2021-Dec-02 Thu 29.75 ### 29.75 30.27 274,326 ### 84.9 84.9 2.2
2021-Dec-01 Wed ### 30.44 ### 30.22 119,284 ### 75.3 75.3 2.2
2021-Nov-30 Tue 30.44 ### 30.44 30.83 ### ### 2.2
2021-Nov-29 Mon ### 30.59 ### 30.27 116,746 ### 30.9 30.9 2.2
2021-Nov-26 Fri ### 31.28 ### ### 52.0 52.0 0.0
2021-Nov-25 Thu ### ### 30.87 ### 197,746 ### ### ### 0.0
2021-Nov-24 Wed ### ### 30.86 ### 153,440 2,367,579 44.8 44.8 0.0
2021-Nov-23 Tue 31.4 31.82 31.385 31.59 74.1 74.1 ###
2021-Nov-22 Mon ### 31.58 ### 31.51 361,778 5,712,474 82.3 82.3 ###
2021-Nov-19 Fri ### ### ### ### 110,684 0 ### ### 0.0
2021-Nov-18 Thu 32.56 ### 32.4 32.75 ### ### ###
2021-Nov-17 Wed ### ### ### ### 379,653 0 ### ### 0.0
2021-Nov-16 Tue ### 32.47 ### ### 48.6 48.6 0.0
2021-Nov-15 Mon 32.71 ### ### 32.73 156,174 0 ### ### 2.3
2021-Nov-12 Fri 32.45 32.87 32.4 ### 138,049 4,505,229 69.5 69.5 0.0
2021-Nov-11 Thu ### 32.26 31.82 32.2 74.9 74.9 ###
2021-Nov-10 Wed ### 32.45 ### ### 179,988 ### ### ### 0.0
2021-Nov-09 Tue 32.49 32.49 ### ### 39.6 39.6 0.0
2021-Nov-08 Mon 33.21 33.45 32.86 ### 261,223 8,660,848 ### ### 0.0
2021-Nov-05 Fri 33.88 ### ### ### 412,789 0 67.9 67.9 0.0
2021-Nov-04 Thu 31.26 31.85 30.8 31.7 249,685 7,821,382 79.8 79.8 2.3
2021-Nov-03 Wed 31.4 ### ### 31.44 178,357 0 ### ### 2.2
2021-Nov-02 Tue ### 31.27 ### ### 79.0 79.0 0.0
2021-Nov-01 Mon ### ### 30.25 30.55 77.4 77.4 2.2
2021-Oct-29 Fri ### 30.57 ### ### 287,049 4,387,543 77.3 77.3 0.0
2021-Oct-28 Thu ### 30.485 ### ### 79.1 79.1 0.0
2021-Oct-27 Wed ### 32.24 31.77 31.85 40.0 40.0 2.3
2021-Oct-26 Tue 32.77 32.77 32.52 32.58 101,327 ### ### ### 2.3
2021-Oct-25 Mon ### ### 32.51 32.54 276,724 4,498,148 ### ### 2.3
2021-Oct-22 Fri ### 32.49 ### 32.45 ### ### 2.3
2021-Oct-21 Thu ### ### 31.83 ### 39.8 39.8 0.0
2021-Oct-20 Wed 32.21 32.46 ### 32.42 ### ### 2.3
2021-Oct-19 Tue ### 32.47 ### 32.21 287,273 4,663,877 ### ### ###
2021-Oct-18 Mon 32.74 32.87 32.5 32.87 71.7 71.7 2.3
2021-Oct-15 Fri 32.53 ### 32.53 32.88 138,576 ### 74.5 74.5 2.3
2021-Oct-14 Thu 32.53 32.7 32.46 ### 643,071 20,951,253 ### ### 0.0
2021-Oct-13 Wed 32.45 ### 32.44 32.85 73.5 73.5 ###
2021-Oct-12 Tue 32.28 32.56 32.23 32.43 77.8 77.8 ###
2021-Oct-11 Mon ### ### 32.55 ### 117,878 ### 66.4 66.4 0.0
2021-Oct-08 Fri ### ### 32.52 32.86 ### ### 2.3
2021-Oct-07 Thu 32.45 32.57 32.22 32.45 173,920 ### ### ### 2.3
2021-Oct-06 Wed ### ### ### ### 108,175 0 78.0 78.0 0.0
2021-Oct-05 Tue ### ### 31.74 ### 75.5 75.5 0.0
2021-Oct-04 Mon ### 32.8 ### 32.54 43.1 43.1 2.3
2021-Oct-01 Fri ### 32.45 ### 32.4 72.7 72.7 2.3
2021-Sep-30 Thu 32.85 ### ### ### 200,557 0 61.7 61.7 0.0
2021-Sep-29 Wed 32.89 ### 32.71 ### ### ### 0.0
2021-Sep-28 Tue 33.2 33.41 ### ### 127,428 2,128,684 ### ### 0.0
2021-Sep-27 Mon ### ### ### ### 321,974 0 ### ### 0.0
2021-Sep-24 Fri ### ### ### 32.81 ### ### ###
2021-Sep-23 Thu ### 32.88 ### 32.56 647,276 ### 92.0 92.0 2.3
2021-Sep-22 Wed 29.73 30.52 ### ### 154,621 ### 69.8 69.8 0.0
2021-Sep-21 Tue ### ### ### 29.86 ### ### 2.1
2021-Sep-20 Mon 29.75 ### ### ### 111,057 0 ### ### 0.0
2021-Sep-17 Fri 29.86 30.21 29.58 ### ### ### 0.0
2021-Sep-16 Thu 29.22 ### ### 29.49 73.6 73.6 ###
2021-Sep-15 Wed ### 29.47 ### ### 71,983 ### 66.7 66.7 0.0
2021-Sep-14 Tue ### ### ### ### 184,445 0 63.0 63.0 0.0
2021-Sep-13 Mon 29.5 29.8 29.4 29.55 66.5 66.5 ###
2021-Sep-10 Fri ### 29.55 ### 29.5 102,086 1,508,320 71.7 71.7 2.1
2021-Sep-09 Thu ### ### 28.87 28.89 249,279 3,598,342 54.2 54.2 ###
2021-Sep-08 Wed 29.41 29.55 ### ### 34.9 34.9 0.0
2021-Sep-07 Tue ### 29.88 29.44 ### 53,455 1,585,475 ### ### 0.0
2021-Sep-06 Mon 29.84 29.87 29.4 29.87 63.6 63.6 ###
2021-Sep-03 Fri 30.4 30.43 30.2 ### 31.9 31.9 0.0
2021-Sep-02 Thu 30.5 30.5 30.225 ### 56,677 1,720,855 34.2 34.2 0.0
2021-Sep-01 Wed ### ### ### ### ### ### 0.0
2021-Aug-31 Tue ### 30.75 30.22 30.46 ### ### 2.2
2021-Aug-30 Mon 30.5 30.59 30.23 30.43 54,755 ### 36.8 36.8 ###
2021-Aug-27 Fri ### 30.51 ### ### 388,588 ### 74.6 74.6 0.0
2021-Aug-26 Thu ### ### 29.84 ### 67,828 ### 76.9 76.9 0.0
2021-Aug-25 Wed 30.22 30.22 29.77 ### 109,486 ### 28.7 28.7 0.0
2021-Aug-24 Tue ### 30.43 ### 30.2 117,481 1,787,473 ### ### 2.2
2021-Aug-23 Mon ### 30.5 ### ### ### ### 0.0
2021-Aug-20 Fri 29.89 ### 29.7 29.87 52.6 52.6 ###
2021-Aug-19 Thu ### ### ### 29.83 38.3 38.3 ###
2021-Aug-18 Wed 30.89 ### 30.57 30.59 347,727 ### 31.2 31.2 2.2
2021-Aug-17 Tue 31.43 31.43 30.78 30.85 37.2 37.2 ###
2021-Aug-16 Mon ### ### 30.53 ### 185,551 ### ### ### 0.0
2021-Aug-13 Fri 31.72 31.77 31.29 ### 190,988 6,021,851 ### ### 0.0
2021-Aug-12 Thu 31.72 31.85 ### 31.82 86,554 1,378,372 67.8 67.8 2.3
2021-Aug-11 Wed ### ### 31.51 31.7 33.2 33.2 2.3
2021-Aug-10 Tue ### ### 31.74 ### ### ### 0.0
2021-Aug-09 Mon ### ### ### 32.4 70.6 70.6 2.3
2021-Aug-06 Fri ### 35.23 ### 35.2 ### ### 2.5
2021-Aug-05 Thu ### ### 31.81 ### 86.4 86.4 0.0
2021-Aug-04 Wed ### ### ### ### ### ### 0.0
2021-Aug-03 Tue ### ### ### ### ### ### 0.0
2021-Aug-02 Mon ### 32.27 31.78 ### 72.5 72.5 0.0
2021-Jul-30 Fri 31.78 ### ### ### 150,586 0 39.5 39.5 0.0
2021-Jul-29 Thu ### ### 31.89 32.24 120,180 1,916,270 70.7 70.7 2.3
2021-Jul-28 Wed 32.26 32.55 ### 32.5 80.4 80.4 ###
2021-Jul-27 Tue ### ### 31.8 ### 76.2 76.2 0.0
2021-Jul-26 Mon ### ### ### 32.28 ### ### 2.3
2021-Jul-23 Fri 31.74 ### 31.625 31.8 100,245 1,585,124 ### ### ###
2021-Jul-22 Thu ### ### 31.84 ### ### ### 0.0
2021-Jul-21 Wed 31.45 31.78 31.43 31.7 75.6 75.6 2.3
2021-Jul-20 Tue ### ### 30.54 30.79 34.6 34.6 ###
2021-Jul-19 Mon ### ### 30.7 30.88 30,578 469,372 50.5 50.5 2.2
2021-Jul-16 Fri 31.53 31.855 31.53 ### 35,050 1,110,822 ### ### 0.0
2021-Jul-15 Thu 31.8 31.8 31.43 31.49 66,040 2,087,854 ### ### ###
2021-Jul-14 Wed ### ### 31.78 31.84 47,742 758,620 ### ### 2.3
2021-Jul-13 Tue ### 32.85 ### ### 121,271 1,991,876 ### ### 0.0
2021-Jul-12 Mon ### ### 31.5 31.88 130,384 2,053,548 44.4 44.4 2.3
2021-Jul-09 Fri 31.42 31.56 ### ### 76,373 ### 42.2 42.2 0.0
2021-Jul-08 Thu ### ### ### 31.77 33,175 0 35.9 35.9 ###
2021-Jul-07 Wed 31.85 ### 31.8 ### 79,757 ### 70.0 70.0 0.0
2021-Jul-06 Tue 32.54 32.71 ### 31.75 123,950 ### 23.8 23.8 2.3
2021-Jul-05 Mon ### ### ### ### ### ### 0.0
2021-Jul-02 Fri 32.88 ### 32.79 ### 65.1 65.1 0.0
2021-Jul-01 Thu 32.43 ### ### ### 47,754 0 62.2 62.2 0.0
2021-Jun-30 Wed 32.4 32.4 ### ### 86,326 1,398,481 30.1 30.1 0.0
2021-Jun-29 Tue ### 31.88 ### 31.87 76.1 76.1 ###
2021-Jun-28 Mon ### 31.89 ### 31.88 ### ### 2.3
2021-Jun-25 Fri ### ### 31.51 31.74 140,646 2,215,877 ### ### 2.3
2021-Jun-24 Thu ### ### 31.5 ### 67.6 67.6 0.0
2021-Jun-23 Wed 31.82 32.25 31.75 31.84 70.3 70.3 2.3
2021-Jun-22 Tue ### ### ### ### 64.7 64.7 0.0
2021-Jun-21 Mon 31.79 31.79 ### 31.2 91,885 ### 35.9 35.9 2.2
2021-Jun-18 Fri 32.23 32.27 ### ### 461,240 ### ### ### 0.0
2021-Jun-17 Thu ### ### 31.81 ### 302,328 4,808,526 52.1 52.1 0.0
2021-Jun-16 Wed 32.49 32.55 ### ### 46.0 46.0 0.0
2021-Jun-15 Tue 32.76 32.76 ### 32.57 41.7 41.7 ###
2021-Jun-11 Fri ### 32.83 32.26 32.77 ### ### ###
2021-Jun-10 Thu 32.52 ### 32.47 ### ### ### 0.0
2021-Jun-09 Wed 32.43 ### 32.23 32.46 151,283 2,437,925 72.2 72.2 2.3
2021-Jun-08 Tue ### 31.74 ### 31.58 151,624 2,406,272 41.1 41.1 2.3
2021-Jun-07 Mon 31.83 ### 31.73 ### 55,953 ### 75.6 75.6 0.0
2021-Jun-04 Fri ### ### ### 31.8 33.9 33.9 ###
2021-Jun-03 Thu ### ### ### ### 65.2 65.2 0.0
2021-Jun-02 Wed 31.88 ### 31.88 ### 64.1 64.1 0.0
2021-Jun-01 Tue ### ### ### 32.47 94,389 0 39.1 39.1 ###
2021-May-31 Mon 33.52 33.52 32.75 ### ### ### 0.0
2021-May-28 Fri ### ### 33.71 33.8 357,021 6,017,588 26.5 26.5 2.4
2021-May-27 Thu ### 33.7 ### ### 64.6 64.6 0.0
2021-May-26 Wed ### ### ### 33.54 ### ### 2.4


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 2026-02-22 12:31:59 thru 2026-02-22 12:32:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000