(NWS) NEWS CORPORATION Daily Prices - Stock Trading OzSuper

Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

_{Currently Sun 25-May-18 01:48:05 AM AEST}

Hello... guest [Login] [Register]

Page Table of Contents...

Company
Limits
Basic
Bottom

Fast company jump

Email...

Market Growth Summary:

Growth by Sector
Top 100 Gainers
Top 100 Losers

Phrase Glossaries:

1 2 3 4 5 6 7 8 9

Adjust the number of rows per page

(NWS) NEWS CORPORATION Daily Prices...

TOC Company Info for NWS Limits

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 .. Thursday 15th May 2025
Latest price with VOLUME for NWS .. Friday 11th April 2025

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

Company Limits (min and Max values) Basic

Legend for Following Tables

Highs & Lows

Type	Price	Volume	RANK
MIN	###	5,645	0.0
MAX	###	###	###

Font Format Legend

(values are example only)

Type	Price	Volume
Growth	###	###
No Change	###	###
Loss	###	###

Limits Full Scrollable Formatted Daily Prices for NWS Bottom

1 2 3 4 5 6 7 8 9 10 11 12 Next >>

End of day Prices (full format),

450 Days for (NWS) NEWS CORPORATION

Date	Open	High	Low	Close	Volume	Volume $ (estimated)	Growth%	Rank%	P/E EPS
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