Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Apr-25 10:03:53 PM AEST

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

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

(QBE) QBE INSURANCE GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for QBE    Limits Next Section


Company Details for (QBE) QBE INSURANCE GROUP LIMITED

Listing Code QBE
Listing Name QBE INSURANCE GROUP LIMITED
GICS Sector Insurance
ISIN Name QBE INSURANCE GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000QBE9


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for QBE .. Friday 10th November 2023

QBE 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 3.28 ### 0.0
MAX 35.49 ### 98.8


Font Format Legend

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


1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (QBE) QBE INSURANCE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.34
2024-Apr-24 Wed 17.7 17.85 ### 17.79 74.7 74.7 ###
2024-Apr-23 Tue 17.43 ### 17.43 ### 78.6 78.6 0.0
2024-Apr-22 Mon 17.45 17.625 ### 17.43 1,869,884 16,478,352 ### ### 1.2
2024-Apr-19 Fri 17.4 17.48 ### ### ### ### 0.0
2024-Apr-18 Thu 17.56 17.59 ### 17.48 ### ### 1.2
2024-Apr-17 Wed 17.5 ### ### 17.53 67.4 67.4 1.3
2024-Apr-16 Tue 17.5 17.54 17.24 17.29 4,531,179 ### 39.8 39.8 ###
2024-Apr-15 Mon 17.7 17.81 17.45 ### 2,469,989 ### 38.1 38.1 0.0
2024-Apr-12 Fri 17.57 ### 17.57 17.81 ### ### 1.3
2024-Apr-11 Thu ### ### 17.57 17.81 4,118,946 36,184,940 68.1 68.1 1.3
2024-Apr-10 Wed 17.85 ### 17.5 17.55 19.9 19.9 ###
2024-Apr-09 Tue ### ### 17.77 17.89 ### ### 1.3
2024-Apr-08 Mon ### ### 17.89 17.89 ### ### 1.3
2024-Apr-05 Fri ### ### 17.84 ### 1,938,187 17,288,628 ### ### 0.0
2024-Apr-04 Thu 18.2 18.21 ### ### 2,099,955 ### ### ### 0.0
2024-Apr-03 Wed ### 18.425 ### 18.2 5,277,684 ### ### ### ###
2024-Apr-02 Tue 17.83 18.22 17.8 ### 2,319,759 41,778,859 ### ### 0.0
2024-Mar-28 Thu 18.2 ### ### ### 23.4 23.4 0.0
2024-Mar-27 Wed ### ### 17.88 ### 4,641,549 41,495,448 73.5 73.5 0.0
2024-Mar-26 Tue ### 17.945 17.84 ### ### ### 0.0
2024-Mar-25 Mon ### ### 17.82 17.85 32.5 32.5 1.3
2024-Mar-22 Fri ### 17.87 17.45 17.87 ### ### ###
2024-Mar-21 Thu 17.44 17.73 ### ### 74.4 74.4 0.0
2024-Mar-20 Wed 17.52 17.56 ### 17.43 ### ### 1.2
2024-Mar-19 Tue 17.56 ### ### ### 3,717,824 0 27.6 27.6 0.0
2024-Mar-18 Mon 17.52 ### 17.44 17.59 2,542,629 22,171,724 73.3 73.3 ###
2024-Mar-15 Fri 17.28 17.56 ### 17.56 11,896,623 104,452,349 ### ### 1.3
2024-Mar-14 Thu 17.48 17.5 ### ### ### ### 0.0
2024-Mar-13 Wed 17.54 17.54 17.29 17.43 28.9 28.9 1.2
2024-Mar-12 Tue 17.2 17.45 17.125 ### 3,354,122 57,984,384 70.8 70.8 0.0
2024-Mar-11 Mon ### ### 16.87 ### ### ### 0.0
2024-Mar-08 Fri ### ### ### ### 2,064,441 0 70.9 70.9 0.0
2024-Mar-07 Thu ### ### 16.87 ### ### ### 0.0
2024-Mar-06 Wed ### ### 16.79 16.86 27.8 27.8 1.2
2024-Mar-05 Tue ### ### 16.84 17.22 2,914,585 ### ### ### 1.2
2024-Mar-04 Mon 17.25 ### ### 17.24 38.1 38.1 ###
2024-Mar-01 Fri ### ### ### ### 1,542,077 0 ### ### 0.0
2024-Feb-29 Thu 17.4 17.585 17.29 17.29 ### ### ###
2024-Feb-28 Wed ### 17.29 16.925 17.2 ### ### 1.2
2024-Feb-27 Tue 16.87 ### 16.75 ### 78.8 78.8 0.0
2024-Feb-26 Mon ### ### 16.86 ### ### ### 0.0
2024-Feb-23 Fri 16.85 ### 16.76 16.85 1,783,883 ### 73.1 73.1 ###
2024-Feb-22 Thu 16.8 16.86 16.645 16.71 29.7 29.7 ###
2024-Feb-21 Wed ### ### 16.8 16.81 4,568,742 ### 15.7 15.7 ###
2024-Feb-20 Tue 16.71 17.22 16.625 ### 6,267,858 106,067,827 86.0 86.0 0.0
2024-Feb-19 Mon ### 16.75 ### 16.71 ### ### ###
2024-Feb-16 Fri ### ### ### ### 7,765,727 0 71.2 71.2 0.0
2024-Feb-15 Thu 16.49 ### ### ### ### ### 0.0
2024-Feb-14 Wed ### ### 16.42 16.46 22.1 22.1 1.2
2024-Feb-13 Tue 16.71 16.8 ### ### 1,660,583 ### 35.9 35.9 0.0
2024-Feb-12 Mon ### 16.74 16.57 ### 1,643,285 ### ### ### 0.0
2024-Feb-09 Fri ### ### ### 16.52 3,297,774 0 ### ### ###
2024-Feb-08 Thu 16.4 16.55 ### 16.53 2,895,453 23,959,873 ### ### ###
2024-Feb-07 Wed ### 16.4 ### 16.4 77.3 77.3 ###
2024-Feb-06 Tue ### ### ### ### 33.8 33.8 0.0
2024-Feb-05 Mon ### ### ### ### ### ### 0.0
2024-Feb-02 Fri ### 16.21 15.79 ### 75.6 75.6 0.0
2024-Feb-01 Thu ### 16.23 15.82 ### 5,950,079 ### ### ### 0.0
2024-Jan-31 Wed 15.55 15.89 15.52 15.85 81.9 81.9 1.1
2024-Jan-30 Tue 15.81 15.82 ### 15.43 ### ### 1.1
2024-Jan-29 Mon 15.79 15.8 15.58 15.77 38.6 38.6 ###
2024-Jan-25 Thu 15.71 ### ### 15.79 75.4 75.4 1.1
2024-Jan-24 Wed 15.71 15.745 15.5 15.58 ### ### 1.1
2024-Jan-23 Tue 15.5 15.81 15.49 15.71 3,250,085 ### 82.1 82.1 1.1
2024-Jan-22 Mon 15.5 ### ### ### ### ### 0.0
2024-Jan-19 Fri ### ### 15.23 ### 34.8 34.8 0.0
2024-Jan-18 Thu ### ### ### 15.23 33.7 33.7 1.1
2024-Jan-17 Wed ### 15.26 15.085 ### ### ### 0.0
2024-Jan-16 Tue ### ### ### ### 82.1 82.1 0.0
2024-Jan-15 Mon ### ### 14.955 ### 1,179,820 ### ### ### 0.0
2024-Jan-12 Fri ### ### ### ### ### ### 0.0
2024-Jan-11 Thu ### ### ### ### 32.3 32.3 0.0
2024-Jan-10 Wed ### ### ### ### 2,454,543 0 ### ### 0.0
2024-Jan-09 Tue ### 15.2 ### ### ### ### 0.0
2024-Jan-08 Mon ### 15.25 ### ### 1,949,153 ### ### ### 0.0
2024-Jan-05 Fri 14.89 ### 14.82 ### 2,843,677 21,071,646 ### ### 0.0
2024-Jan-04 Thu 14.88 ### ### 14.74 3,114,352 0 24.4 24.4 1.1
2024-Jan-03 Wed ### ### ### 14.79 3,393,921 0 ### ### ###
2024-Jan-02 Tue 14.82 14.88 14.645 ### ### ### 0.0
2023-Dec-29 Fri 14.75 14.82 ### 14.81 ### ### 1.1
2023-Dec-28 Thu 14.71 14.77 ### 14.73 63.8 63.8 1.1
2023-Dec-27 Wed 14.76 14.79 14.54 14.59 ### ### 1.0
2023-Dec-22 Fri 14.74 14.78 ### ### 2,218,845 ### ### ### 0.0
2023-Dec-21 Thu 14.72 14.82 ### 14.71 36.3 36.3 ###
2023-Dec-20 Wed 14.74 14.77 14.57 ### 5,999,971 88,019,574 ### ### 0.0
2023-Dec-19 Tue 14.2 ### ### ### ### ### 0.0
2023-Dec-18 Mon ### ### ### ### 4,323,422 0 ### ### 0.0
2023-Dec-15 Fri ### ### ### 14.2 ### ### 1.0
2023-Dec-14 Thu ### 14.25 13.8 ### ### ### 0.0
2023-Dec-13 Wed 14.45 14.5 ### 14.45 69.0 69.0 1.0
2023-Dec-12 Tue 14.45 14.49 ### 14.46 7,802,643 56,530,148 70.1 70.1 1.0
2023-Dec-11 Mon ### ### 14.43 14.49 5,668,229 40,896,272 ### ### ###
2023-Dec-08 Fri 14.51 ### 14.45 14.52 4,158,229 ### 63.2 63.2 1.0
2023-Dec-07 Thu 14.87 14.87 14.53 ### 25.0 25.0 0.0
2023-Dec-06 Wed 14.8 ### 14.76 ### 3,693,051 ### 72.9 72.9 0.0
2023-Dec-05 Tue 14.85 ### ### 14.77 3,689,777 0 ### ### 1.1
2023-Dec-04 Mon 15.45 15.45 14.74 14.84 4,991,987 75,354,043 ### ### ###
2023-Dec-01 Fri ### ### 15.21 ### ### ### 0.0
2023-Nov-30 Thu ### ### ### ### ### ### 0.0
2023-Nov-29 Wed 15.59 ### ### ### ### ### 0.0
2023-Nov-28 Tue 15.49 ### 15.49 ### ### ### 0.0
2023-Nov-27 Mon ### 15.72 ### ### 87.1 87.1 0.0
2023-Nov-24 Fri 15.23 ### 15.2 ### ### ### 0.0
2023-Nov-23 Thu ### 15.42 ### 15.23 2,073,248 15,984,742 83.0 83.0 1.1
2023-Nov-22 Wed 14.85 15.255 14.82 ### 2,162,971 32,525,676 86.4 86.4 0.0
2023-Nov-21 Tue ### ### 14.83 14.88 35.8 35.8 1.1
2023-Nov-20 Mon 14.72 ### 14.71 14.85 3,140,620 ### 81.0 81.0 ###
2023-Nov-17 Fri ### ### ### ### ### ### 0.0
2023-Nov-16 Thu ### 15.325 ### ### 3,517,259 ### 39.5 39.5 0.0
2023-Nov-15 Wed ### ### 14.85 ### 5,018,224 ### 11.1 11.1 0.0
2023-Nov-14 Tue ### 15.74 15.51 15.72 ### ### 1.1
2023-Nov-13 Mon ### ### 15.44 15.44 30.8 30.8 1.1
2023-Nov-10 Fri 15.44 15.57 ### 15.52 1,879,124 14,628,980 73.2 73.2 1.1
2023-Nov-09 Thu 15.48 ### ### 15.49 2,031,429 0 ### ### ###
2023-Nov-08 Wed 15.45 15.52 15.41 15.41 2,714,758 ### ### ### ###
2023-Nov-07 Tue 15.52 15.55 15.23 ### 25.0 25.0 0.0
2023-Nov-06 Mon 15.53 ### ### 15.51 2,647,048 0 ### ### 1.1
2023-Nov-03 Fri ### ### 15.57 ### ### ### 0.0
2023-Nov-02 Thu ### ### 15.73 15.81 2,684,220 ### 21.7 21.7 ###
2023-Nov-01 Wed 15.71 15.81 15.57 15.75 69.9 69.9 1.1
2023-Oct-31 Tue ### ### 15.22 ### 81.8 81.8 0.0
2023-Oct-30 Mon ### ### ### ### 1,628,824 0 ### ### 0.0
2023-Oct-27 Fri 15.57 ### ### 15.25 ### ### ###
2023-Oct-26 Thu 15.49 ### ### 15.51 ### ### 1.1
2023-Oct-25 Wed 15.43 15.57 ### ### 2,402,272 18,701,687 ### ### 0.0
2023-Oct-24 Tue 15.45 15.53 ### ### 1,815,027 14,093,684 28.3 28.3 0.0
2023-Oct-23 Mon 15.43 15.47 15.22 ### 2,748,628 ### ### ### 0.0
2023-Oct-20 Fri 15.7 15.77 15.55 ### 3,482,946 ### 30.7 30.7 0.0
2023-Oct-19 Thu ### ### 15.73 15.86 ### ### 1.1
2023-Oct-18 Wed 15.86 16.23 15.75 16.22 5,075,224 ### 86.7 86.7 1.2
2023-Oct-17 Tue 15.75 15.82 15.58 15.82 2,435,657 ### 77.0 77.0 ###
2023-Oct-16 Mon 15.58 15.77 15.51 15.55 45.4 45.4 ###
2023-Oct-13 Fri ### 15.855 15.58 15.72 1,893,875 29,766,980 78.5 78.5 1.1
2023-Oct-12 Thu ### ### 15.78 15.78 2,942,522 ### 29.4 29.4 1.1
2023-Oct-11 Wed 15.58 15.88 15.48 15.77 76.7 76.7 ###
2023-Oct-10 Tue ### 15.74 15.53 15.53 3,518,858 55,017,344 26.8 26.8 ###
2023-Oct-09 Mon 15.4 15.45 15.28 15.45 1,791,741 ### 76.0 76.0 ###
2023-Oct-06 Fri 15.23 ### 15.23 15.56 2,618,388 19,939,024 ### ### ###
2023-Oct-05 Thu ### 15.28 ### ### 33.3 33.3 0.0
2023-Oct-04 Wed ### 15.255 ### ### 42.3 42.3 0.0
2023-Oct-03 Tue ### 15.53 15.24 15.24 35.9 35.9 1.1
2023-Oct-02 Mon 15.57 15.77 15.47 15.55 1,907,624 29,797,086 ### ### ###
2023-Sep-29 Fri 15.87 ### 15.71 15.71 4,352,126 34,185,949 22.4 22.4 1.1
2023-Sep-28 Thu 15.72 ### 15.72 15.88 76.7 76.7 1.1
2023-Sep-27 Wed 15.86 ### ### 15.77 3,554,942 0 ### ### ###
2023-Sep-26 Tue 15.71 15.985 ### ### ### ### 0.0
2023-Sep-25 Mon 15.7 15.74 15.53 15.71 1,896,946 29,658,750 ### ### 1.1
2023-Sep-22 Fri 15.26 15.82 ### 15.71 ### ### 1.1
2023-Sep-21 Thu ### 15.41 ### 15.24 37.9 37.9 1.1
2023-Sep-20 Wed 15.4 15.55 ### 15.42 ### ### ###
2023-Sep-19 Tue ### 15.26 ### 15.25 80.6 80.6 ###
2023-Sep-18 Mon ### ### ### ### 1,648,176 0 26.8 26.8 0.0
2023-Sep-15 Fri ### ### ### ### 4,187,524 0 34.0 34.0 0.0
2023-Sep-14 Thu ### ### ### 15.22 ### ### 1.1
2023-Sep-13 Wed ### ### ### ### 1,977,026 0 40.5 40.5 0.0
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon ### ### ### ### 73.6 73.6 0.0
2023-Sep-08 Fri 15.23 15.25 ### ### 27.6 27.6 0.0
2023-Sep-07 Thu ### ### ### ### 2,908,240 0 ### ### 0.0
2023-Sep-06 Wed ### 15.21 ### ### 3,789,585 ### ### ### 0.0
2023-Sep-05 Tue 14.83 ### 14.8 ### 1,905,624 ### 81.0 81.0 0.0
2023-Sep-04 Mon ### ### ### ### ### ### 0.0
2023-Sep-01 Fri 14.81 ### 14.76 ### 2,968,778 21,909,581 81.5 81.5 0.0
2023-Aug-31 Thu 14.75 ### 14.74 ### 7,383,326 ### ### ### 0.0
2023-Aug-30 Wed 14.71 14.86 ### 14.7 ### ### ###
2023-Aug-29 Tue 14.42 ### ### ### 5,671,577 0 ### ### 0.0
2023-Aug-28 Mon ### ### 14.49 14.54 1,808,426 13,102,046 43.0 43.0 1.0
2023-Aug-25 Fri 14.71 14.72 14.4 14.49 3,234,649 47,096,489 ### ### ###
2023-Aug-24 Thu 14.73 14.82 ### 14.73 3,833,370 28,405,271 ### ### 1.1
2023-Aug-23 Wed 14.52 14.8 14.45 14.73 ### ### 1.1
2023-Aug-22 Tue ### 14.72 14.29 14.52 27.4 27.4 1.0
2023-Aug-21 Mon 14.81 ### 14.7 14.77 4,135,075 ### 39.1 39.1 1.1
2023-Aug-18 Fri ### ### ### ### ### ### 0.0
2023-Aug-17 Thu ### ### ### ### ### ### 0.0
2023-Aug-16 Wed ### ### ### 15.23 30.1 30.1 1.1
2023-Aug-15 Tue ### 15.46 ### ### ### ### 0.0
2023-Aug-14 Mon 15.22 ### ### ### 8,523,524 0 ### ### 0.0
2023-Aug-11 Fri ### ### ### ### 4,638,582 0 18.7 18.7 0.0
2023-Aug-10 Thu 15.21 15.47 ### 15.41 ### ### ###
2023-Aug-09 Wed 15.73 15.85 15.58 ### 30.8 30.8 0.0
2023-Aug-08 Tue 15.82 15.88 ### 15.88 78.9 78.9 1.1
2023-Aug-07 Mon 15.88 ### ### ### 2,207,821 0 ### ### 0.0
2023-Aug-04 Fri 15.81 ### 15.7 ### 2,876,871 ### 73.8 73.8 0.0
2023-Aug-03 Thu ### ### 15.58 15.85 4,492,685 ### ### ### 1.1
2023-Aug-02 Wed 15.86 15.86 ### ### 2,601,826 20,632,480 ### ### 0.0
2023-Aug-01 Tue 15.88 ### 15.74 15.85 ### ### 1.1
2023-Jul-31 Mon 15.76 ### ### 15.77 73.2 73.2 ###
2023-Jul-28 Fri ### ### 15.78 15.86 31.2 31.2 1.1
2023-Jul-27 Thu 15.84 ### 15.8 ### 3,291,488 26,002,755 65.7 65.7 0.0
2023-Jul-26 Wed 15.57 ### 15.54 15.79 3,595,928 ### ### ### 1.1
2023-Jul-25 Tue ### ### 15.55 ### 3,175,859 ### 24.0 24.0 0.0
2023-Jul-24 Mon ### ### 15.84 15.84 3,607,157 28,568,683 ### ### ###
2023-Jul-21 Fri 15.77 15.87 ### 15.82 73.0 73.0 ###
2023-Jul-20 Thu ### 15.77 ### ### 84.5 84.5 0.0
2023-Jul-19 Wed 15.24 15.4 ### 15.24 4,310,481 ### 66.7 66.7 1.1
2023-Jul-18 Tue ### 15.2 ### ### 40.0 40.0 0.0
2023-Jul-17 Mon ### ### ### ### 3,089,659 0 73.1 73.1 0.0
2023-Jul-14 Fri 14.83 ### 14.71 ### 72.5 72.5 0.0
2023-Jul-13 Thu 15.52 15.52 ### ### 8,044,881 62,428,276 11.0 11.0 0.0
2023-Jul-12 Wed 15.59 ### 15.4 15.43 ### ### 1.1
2023-Jul-11 Tue 15.46 ### 15.45 15.52 2,189,744 16,915,772 64.8 64.8 1.1
2023-Jul-10 Mon 15.7 15.8 15.43 15.43 27.8 27.8 1.1
2023-Jul-07 Fri 15.59 ### 15.53 15.55 3,382,142 ### ### ### ###
2023-Jul-06 Thu 15.76 ### 15.72 15.72 6,354,786 ### 39.3 39.3 1.1
2023-Jul-05 Wed 15.85 ### 15.78 15.84 2,916,023 23,007,421 ### ### ###
2023-Jul-04 Tue ### ### ### 15.87 70.0 70.0 ###
2023-Jul-03 Mon 15.7 15.75 15.59 15.72 61.6 61.6 1.1
2023-Jun-30 Fri ### 15.7 15.48 ### 3,448,757 53,766,121 ### ### 0.0
2023-Jun-29 Thu ### ### 15.53 ### 2,144,143 16,649,270 31.1 31.1 0.0
2023-Jun-28 Wed 15.49 ### 15.48 ### 2,741,448 ### ### ### 0.0
2023-Jun-27 Tue 15.28 15.43 15.26 ### 3,114,055 47,785,173 ### ### 0.0
2023-Jun-26 Mon ### ### ### 15.22 2,737,950 0 ### ### 1.1
2023-Jun-23 Fri 15.58 ### ### 15.4 1,767,757 0 34.3 34.3 ###
2023-Jun-22 Thu 15.86 15.89 15.54 ### 2,688,845 ### ### ### 0.0
2023-Jun-21 Wed 15.71 ### 15.645 15.8 4,398,152 34,404,544 74.5 74.5 1.1
2023-Jun-20 Tue 15.57 15.71 15.5 ### ### ### 0.0
2023-Jun-19 Mon 15.45 15.47 ### 15.44 2,599,777 20,109,275 ### ### 1.1
2023-Jun-16 Fri 15.29 ### ### 15.28 6,776,250 0 30.5 30.5 ###
2023-Jun-15 Thu 15.28 15.29 ### ### 3,304,588 25,263,575 ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 3,928,588 0 77.6 77.6 0.0
2023-Jun-13 Tue 14.87 ### 14.77 ### 3,986,777 29,442,348 76.5 76.5 0.0
2023-Jun-09 Fri ### ### 14.87 ### ### ### 0.0
2023-Jun-08 Thu 14.85 15.125 14.75 ### 80.0 80.0 0.0
2023-Jun-07 Wed 14.81 14.81 ### 14.7 ### ### ###
2023-Jun-06 Tue 14.75 14.81 ### 14.76 73.3 73.3 1.1
2023-Jun-05 Mon ### ### ### 14.85 ### ### ###
2023-Jun-02 Fri 14.77 14.79 ### ### 1,792,927 ### ### ### 0.0
2023-Jun-01 Thu 14.54 14.72 14.47 ### ### ### 0.0
2023-May-31 Wed 14.85 14.87 ### ### 7,523,427 55,936,679 31.3 31.3 0.0
2023-May-30 Tue 14.84 ### 14.77 14.85 2,319,371 17,128,554 ### ### ###
2023-May-29 Mon 14.85 ### 14.8 14.8 1,886,622 ### ### ### 1.1
2023-May-26 Fri 14.57 14.79 ### 14.71 76.8 76.8 ###
2023-May-25 Thu 14.58 ### 14.44 14.53 ### ### 1.0
2023-May-24 Wed 14.89 ### 14.72 14.74 34.8 34.8 1.1
2023-May-23 Tue 14.78 ### 14.78 ### 3,431,021 25,355,245 ### ### 0.0
2023-May-22 Mon ### 14.8 14.58 14.74 2,087,079 ### ### ### 1.1
2023-May-19 Fri 14.74 14.79 14.54 14.59 ### ### 1.0
2023-May-18 Thu 14.73 14.77 ### ### 3,604,423 ### ### ### 0.0
2023-May-17 Wed ### ### 14.545 ### 74.0 74.0 0.0
2023-May-16 Tue 14.89 14.89 ### ### 28.3 28.3 0.0
2023-May-15 Mon ### 14.77 ### 14.77 2,466,452 18,214,748 ### ### 1.1
2023-May-12 Fri 14.21 ### 13.82 ### ### ### 0.0
2023-May-11 Thu ### ### ### ### ### ### 0.0
2023-May-10 Wed ### ### ### 15.21 2,461,141 0 28.5 28.5 ###
2023-May-09 Tue 15.41 15.43 15.24 ### 36.2 36.2 0.0
2023-May-08 Mon 15.58 ### 15.24 15.46 ### ### 1.1
2023-May-05 Fri ### ### 15.21 ### 1,565,071 ### ### ### 0.0
2023-May-04 Thu 15.24 ### ### 15.25 62.0 62.0 ###
2023-May-03 Wed 15.4 15.4 ### 15.25 30.2 30.2 ###
2023-May-02 Tue 15.47 15.59 ### 15.41 ### ### ###
2023-May-01 Mon 15.5 15.58 ### 15.47 2,296,142 17,886,946 41.5 41.5 ###
2023-Apr-28 Fri 15.28 ### 15.22 ### ### ### 0.0
2023-Apr-27 Thu ### 15.28 ### ### 70.5 70.5 0.0
2023-Apr-26 Wed ### ### ### 15.24 3,876,948 0 ### ### 1.1
2023-Apr-24 Mon ### ### ### ### 75.1 75.1 0.0
2023-Apr-21 Fri ### 15.085 ### ### 71.7 71.7 0.0
2023-Apr-20 Thu ### ### ### ### 3,795,151 0 ### ### 0.0
2023-Apr-19 Wed 14.8 ### 14.75 14.89 74.3 74.3 ###
2023-Apr-18 Tue ### ### 14.73 14.81 2,399,078 ### ### ### 1.1
2023-Apr-17 Mon ### ### 14.73 14.84 ### ### ###
2023-Apr-14 Fri 14.87 ### 14.87 ### 1,683,052 ### 68.9 68.9 0.0
2023-Apr-13 Thu ### ### ### ### ### ### 0.0
2023-Apr-12 Wed ### ### ### ### 3,252,481 0 31.9 31.9 0.0
2023-Apr-11 Tue ### ### ### ### 4,157,858 0 66.6 66.6 0.0
2023-Apr-06 Thu ### ### 14.79 14.84 2,549,083 ### 32.3 32.3 ###
2023-Apr-05 Wed 14.88 ### 14.78 ### 69.3 69.3 0.0
2023-Apr-04 Tue ### 14.7 14.5 14.7 2,183,147 31,873,946 69.9 69.9 ###
2023-Apr-03 Mon 14.4 ### 14.27 14.54 ### ### 1.0
2023-Mar-31 Fri ### ### 14.53 14.59 3,345,925 24,308,145 ### ### 1.0
2023-Mar-30 Thu 14.49 14.56 ### 14.53 4,100,057 ### 65.7 65.7 1.0
2023-Mar-29 Wed ### 14.43 ### ### 2,154,273 15,543,079 33.2 33.2 0.0
2023-Mar-28 Tue 14.4 14.47 14.27 14.29 24.6 24.6 ###
2023-Mar-27 Mon ### 14.22 ### ### 38.9 38.9 0.0
2023-Mar-24 Fri ### ### 13.88 ### 71.6 71.6 0.0
2023-Mar-23 Thu ### 14.26 13.975 ### 2,439,183 ### 31.7 31.7 0.0
2023-Mar-22 Wed ### 14.41 ### 14.29 75.8 75.8 ###
2023-Mar-21 Tue ### ### 13.84 13.87 2,967,843 20,537,473 ### ### ###
2023-Mar-20 Mon ### ### ### 13.7 4,670,341 0 23.7 23.7 1.0
2023-Mar-17 Fri 14.23 ### 14.23 ### ### ### 0.0
2023-Mar-16 Thu ### 14.245 13.78 ### 12,915,080 180,972,558 75.8 75.8 0.0
2023-Mar-15 Wed 14.25 ### 14.2 14.41 77.2 77.2 ###
2023-Mar-14 Tue ### ### 13.82 ### 10,231,179 70,697,446 ### ### 0.0
2023-Mar-13 Mon ### ### 14.43 ### 26.0 26.0 0.0
2023-Mar-10 Fri ### ### 14.85 ### 5,300,085 ### ### ### 0.0
2023-Mar-09 Thu 15.4 15.44 15.28 ### 3,883,472 59,650,129 30.0 30.0 0.0
2023-Mar-08 Wed ### 15.48 15.22 ### 37.8 37.8 0.0
2023-Mar-07 Tue ### 15.29 ### 15.27 81.3 81.3 ###
2023-Mar-06 Mon 14.87 ### 14.72 ### 4,757,022 35,011,681 74.8 74.8 0.0
2023-Mar-03 Fri ### ### ### ### 3,607,957 0 ### ### 0.0
2023-Mar-02 Thu ### ### ### ### 9,727,283 0 ### ### 0.0
2023-Mar-01 Wed ### 15.28 ### 15.24 3,650,324 27,888,475 67.5 67.5 1.1
2023-Feb-28 Tue ### 15.2 ### ### 68.2 68.2 0.0
2023-Feb-27 Mon ### ### ### ### 35.2 35.2 0.0
2023-Feb-24 Fri ### ### ### ### ### ### 0.0
2023-Feb-23 Thu ### 15.145 ### ### 5,321,252 40,295,180 74.5 74.5 0.0
2023-Feb-22 Wed ### 15.175 ### ### ### ### 0.0
2023-Feb-21 Tue ### 15.22 14.84 ### ### ### 0.0
2023-Feb-20 Mon 14.53 ### 14.42 ### 7,184,055 ### ### ### 0.0
2023-Feb-17 Fri ### ### 14.26 ### 25.4 25.4 0.0
2023-Feb-16 Thu 13.21 13.49 13.2 13.4 3,733,127 49,818,579 ### ### 1.0
2023-Feb-15 Wed ### ### 13.22 13.27 3,329,745 ### ### ### 0.9
2023-Feb-14 Tue ### ### ### 13.29 4,015,757 0 ### ### ###
2023-Feb-13 Mon ### 13.44 13.24 13.4 3,573,741 ### 81.1 81.1 1.0
2023-Feb-10 Fri ### ### ### 13.23 78.4 78.4 0.9
2023-Feb-09 Thu 13.42 13.43 ### 13.2 3,216,224 21,596,944 26.7 26.7 0.9
2023-Feb-08 Wed 13.4 13.5 ### 13.41 3,358,755 ### ### ### 1.0
2023-Feb-07 Tue 13.43 13.49 13.28 ### 34.9 34.9 0.0
2023-Feb-06 Mon ### ### ### 13.28 2,283,650 0 ### ### 0.9
2023-Feb-03 Fri 12.84 13.22 12.72 13.2 ### ### 0.9
2023-Feb-02 Thu 13.56 ### 12.975 13.2 ### ### 0.9
2023-Feb-01 Wed 13.85 ### 13.75 13.86 ### ### ###
2023-Jan-31 Tue 13.8 13.85 ### 13.74 3,384,673 ### 43.9 43.9 ###
2023-Jan-30 Mon 13.75 13.76 13.46 ### 35.1 35.1 0.0
2023-Jan-27 Fri 13.52 ### 13.52 13.86 87.8 87.8 ###
2023-Jan-25 Wed 13.77 ### 13.71 13.73 42.8 42.8 ###
2023-Jan-24 Tue ### ### ### ### 81.1 81.1 0.0
2023-Jan-23 Mon ### ### 13.49 13.49 28.4 28.4 ###
2023-Jan-20 Fri 13.48 ### 13.4 13.44 3,133,929 20,997,324 35.9 35.9 ###
2023-Jan-19 Thu ### 13.53 ### 13.44 ### ### ###
2023-Jan-18 Wed ### ### ### ### 3,076,425 0 84.2 84.2 0.0
2023-Jan-17 Tue ### ### ### ### 2,849,522 0 ### ### 0.0
2023-Jan-16 Mon 13.2 13.2 ### ### 2,193,952 14,480,083 23.9 23.9 0.0
2023-Jan-13 Fri ### ### ### ### 3,126,128 0 ### ### 0.0
2023-Jan-12 Thu ### ### 12.84 ### 2,038,456 13,086,887 67.5 67.5 0.0
2023-Jan-11 Wed 12.8 12.925 12.75 12.87 2,758,954 35,418,071 ### ### ###
2023-Jan-10 Tue ### ### ### 12.77 3,316,451 0 22.6 22.6 0.9
2023-Jan-09 Mon 13.41 13.41 ### ### 2,734,284 18,333,374 ### ### 0.0
2023-Jan-06 Fri 13.27 ### 13.23 13.27 59.9 59.9 0.9
2023-Jan-05 Thu 13.41 13.48 13.28 13.28 ### ### 0.9
2023-Jan-04 Wed ### 13.44 ### 13.41 2,970,128 ### ### ### 1.0
2023-Jan-03 Tue 13.48 13.49 ### ### 2,527,042 ### 18.6 18.6 0.0
2022-Dec-30 Fri ### 13.48 ### 13.43 ### ### ###
2022-Dec-29 Thu 13.25 ### 13.24 ### 1,790,429 ### ### ### 0.0
2022-Dec-28 Wed ### 13.4 13.24 ### 42.2 42.2 0.0
2022-Dec-23 Fri ### 13.23 ### 13.21 1,546,577 ### 78.9 78.9 ###
2022-Dec-22 Thu 13.29 ### ### 13.27 2,977,071 0 34.2 34.2 0.9
2022-Dec-21 Wed ### ### ### ### 3,226,751 0 ### ### 0.0
2022-Dec-20 Tue ### ### ### ### ### ### 0.0
2022-Dec-19 Mon ### ### ### ### ### ### 0.0
2022-Dec-16 Fri ### ### ### ### ### ### 0.0
2022-Dec-15 Thu ### 13.175 ### ### 4,631,157 30,507,746 80.4 80.4 0.0
2022-Dec-14 Wed ### ### ### ### ### ### 0.0
2022-Dec-13 Tue ### ### ### ### ### ### 0.0
2022-Dec-12 Mon ### ### 12.84 ### 3,814,477 24,488,942 ### ### 0.0
2022-Dec-09 Fri ### ### 12.855 ### 33.7 33.7 0.0
2022-Dec-08 Thu 13.25 13.29 ### ### 30.2 30.2 0.0
2022-Dec-07 Wed ### 13.29 ### 13.24 8,339,773 ### 82.1 82.1 0.9
2022-Dec-06 Tue ### ### 12.8 ### 79.8 79.8 0.0
2022-Dec-05 Mon 12.87 ### 12.81 ### 3,155,176 ### 76.1 76.1 0.0
2022-Dec-02 Fri ### ### 12.85 ### 4,462,689 28,672,776 36.2 36.2 0.0
2022-Dec-01 Thu ### ### 12.73 ### ### ### 0.0
2022-Nov-30 Wed ### 12.88 ### 12.87 10,260,883 66,080,086 73.5 73.5 ###
2022-Nov-29 Tue ### ### 12.88 ### 37.6 37.6 0.0
2022-Nov-28 Mon ### ### ### ### ### ### 0.0
2022-Nov-25 Fri ### ### 12.945 ### 3,783,643 24,489,629 71.3 71.3 0.0
2022-Nov-24 Thu ### ### 12.82 ### 73.6 73.6 0.0
2022-Nov-23 Wed 12.72 12.87 ### 12.85 79.5 79.5 0.9
2022-Nov-22 Tue 12.55 12.76 12.43 ### 7,995,448 ### ### ### 0.0
2022-Nov-21 Mon 12.22 ### ### ### ### ### 0.0
2022-Nov-18 Fri 12.42 12.49 ### 12.4 3,077,250 19,217,426 40.0 40.0 0.9
2022-Nov-17 Thu ### ### ### ### ### ### 0.0
2022-Nov-16 Wed ### 12.26 ### ### 4,480,720 ### 24.4 24.4 0.0
2022-Nov-15 Tue ### 12.28 ### 12.28 ### ### 0.9
2022-Nov-14 Mon 12.5 12.5 ### ### ### ### 0.0
2022-Nov-11 Fri ### ### ### 12.55 6,572,470 0 16.0 16.0 ###
2022-Nov-10 Thu 12.82 ### ### 12.72 5,057,584 0 ### ### 0.9
2022-Nov-09 Wed ### ### ### ### 3,510,229 0 ### ### 0.0
2022-Nov-08 Tue 12.79 ### 12.745 12.87 3,267,377 20,821,359 ### ### ###
2022-Nov-07 Mon 12.74 12.77 12.59 12.7 ### ### 0.9
2022-Nov-04 Fri 12.46 ### 12.45 ### 73.6 73.6 0.0
2022-Nov-03 Thu ### ### ### ### 3,646,582 0 ### ### 0.0
2022-Nov-02 Wed 12.56 12.79 12.51 ### 69.2 69.2 0.0
2022-Nov-01 Tue ### 12.52 12.26 12.52 2,593,180 ### ### ### 0.9
2022-Oct-31 Mon 12.43 12.46 ### 12.24 3,886,088 24,210,328 30.0 30.0 0.9
2022-Oct-28 Fri 12.28 12.4 ### 12.23 41.0 41.0 ###
2022-Oct-27 Thu ### ### ### 12.28 72.3 72.3 0.9
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue ### ### 11.88 ### 40.0 40.0 0.0
2022-Oct-24 Mon ### ### 11.86 11.88 ### ### 0.8
2022-Oct-21 Fri ### ### 11.76 11.82 3,292,751 19,361,375 ### ### 0.8
2022-Oct-20 Thu ### ### ### ### ### ### 0.0
2022-Oct-19 Wed ### ### 11.86 ### 2,705,028 ### 69.0 69.0 0.0
2022-Oct-18 Tue ### ### 11.85 ### 60.4 60.4 0.0
2022-Oct-17 Mon ### ### 11.73 11.73 9,180,058 53,841,040 18.9 18.9 0.8
2022-Oct-14 Fri 11.79 12.23 11.78 12.23 92.1 92.1 ###
2022-Oct-13 Thu ### 11.7 ### ### 3,135,771 ### ### ### 0.0
2022-Oct-12 Wed 11.73 11.785 ### ### 2,856,244 ### ### ### 0.0
2022-Oct-11 Tue 11.8 ### 11.73 11.73 ### ### 0.8
2022-Oct-10 Mon 11.57 11.8 11.54 11.7 ### ### 0.8
2022-Oct-07 Fri 11.77 11.85 11.71 11.73 32.6 32.6 0.8
2022-Oct-06 Thu ### ### ### ### 2,280,047 0 ### ### 0.0
2022-Oct-05 Wed ### ### 11.785 ### ### ### 0.0
2022-Oct-04 Tue 11.56 ### 11.51 11.79 67.4 67.4 0.8
2022-Oct-03 Mon 11.49 11.57 ### ### ### ### 0.0
2022-Sep-30 Fri 11.56 ### 11.5 11.53 3,724,121 ### 37.4 37.4 ###
2022-Sep-29 Thu 11.51 ### ### ### 4,629,971 0 74.9 74.9 0.0
2022-Sep-28 Wed 11.58 ### ### ### 5,228,323 0 ### ### 0.0
2022-Sep-27 Tue ### 11.85 11.59 ### 6,840,651 80,172,429 ### ### 0.0
2022-Sep-26 Mon ### 11.77 11.56 ### 53.2 53.2 0.0
2022-Sep-23 Fri 11.75 ### 11.74 11.83 3,767,344 ### 85.5 85.5 0.8
2022-Sep-21 Wed ### ### ### ### 36.1 36.1 0.0
2022-Sep-20 Tue 12.27 12.27 ### ### 2,454,688 ### ### ### 0.0
2022-Sep-19 Mon ### ### ### ### ### ### 0.0
2022-Sep-16 Fri 12.24 ### ### ### 5,928,422 0 ### ### 0.0
2022-Sep-15 Thu ### 12.4 12.21 12.29 3,845,057 47,313,426 35.7 35.7 0.9
2022-Sep-14 Wed 12.21 12.43 ### ### 3,023,258 18,789,548 65.8 65.8 0.0
2022-Sep-13 Tue 12.55 ### 12.48 12.51 4,433,623 ### 30.9 30.9 ###
2022-Sep-12 Mon 12.46 12.57 ### 12.49 ### ### 0.9
2022-Sep-09 Fri ### 12.48 12.23 ### 60.6 60.6 0.0
2022-Sep-08 Thu ### ### ### ### 4,794,427 0 82.4 82.4 0.0
2022-Sep-07 Wed ### 12.2 ### ### 3,171,872 ### 75.4 75.4 0.0
2022-Sep-06 Tue ### ### 11.87 ### ### ### 0.0
2022-Sep-05 Mon ### ### 11.83 11.88 1,865,944 11,037,058 ### ### 0.8
2022-Sep-02 Fri ### 12.22 ### ### 3,570,682 ### 38.1 38.1 0.0
2022-Sep-01 Thu ### ### 11.83 ### ### ### 0.0
2022-Aug-31 Wed ### ### ### ### ### ### 0.0
2022-Aug-30 Tue 12.23 ### ### 12.25 62.2 62.2 0.9
2022-Aug-29 Mon ### 12.28 ### ### 79.7 79.7 0.0
2022-Aug-26 Fri ### 12.46 ### ### 5,140,642 ### 84.6 84.6 0.0
2022-Aug-25 Thu ### ### ### ### 5,461,757 0 ### ### 0.0
2022-Aug-24 Wed ### ### ### ### ### ### 0.0
2022-Aug-23 Tue ### ### ### ### 3,565,847 0 ### ### 0.0
2022-Aug-22 Mon ### 12.23 ### ### ### ### 0.0
2022-Aug-19 Fri ### ### ### ### ### ### 0.0
2022-Aug-18 Thu ### ### 11.8 ### 4,455,285 26,286,181 76.0 76.0 0.0
2022-Aug-17 Wed ### ### 11.89 ### 2,287,582 13,599,674 ### ### 0.0
2022-Aug-16 Tue 12.2 12.2 ### ### 3,350,324 20,436,976 30.7 30.7 0.0
2022-Aug-15 Mon 12.28 ### ### ### 2,797,944 0 ### ### 0.0
2022-Aug-12 Fri ### ### 12.23 12.24 4,660,948 ### 15.3 15.3 0.9
2022-Aug-11 Thu ### 12.76 12.22 12.54 76.9 76.9 0.9
2022-Aug-10 Wed ### 12.22 ### ### 74.9 74.9 0.0
2022-Aug-09 Tue 11.81 ### 11.81 ### 79.4 79.4 0.0
2022-Aug-08 Mon ### ### 11.8 11.88 ### ### 0.8
2022-Aug-05 Fri 11.85 ### 11.77 ### 3,053,381 17,969,147 74.6 74.6 0.0
2022-Aug-04 Thu 11.81 ### 11.8 11.86 3,226,782 ### ### ### 0.8
2022-Aug-03 Wed 11.56 11.87 11.56 11.76 3,332,970 39,045,743 76.3 76.3 0.8
2022-Aug-02 Tue ### 11.7 11.49 ### ### ### 0.0
2022-Aug-01 Mon 11.58 11.8 11.54 11.79 3,378,371 39,425,589 85.5 85.5 0.8
2022-Jul-29 Fri 11.74 11.78 11.46 11.53 5,398,651 62,732,324 24.8 24.8 ###
2022-Jul-28 Thu 11.86 ### 11.71 11.87 ### ### 0.8
2022-Jul-27 Wed ### 11.76 11.59 11.74 1,533,886 ### 76.6 76.6 0.8
2022-Jul-26 Tue 11.54 ### 11.54 ### 2,024,224 11,679,772 ### ### 0.0
2022-Jul-25 Mon ### 11.55 ### 11.53 2,736,728 ### 85.8 85.8 ###
2022-Jul-22 Fri 11.5 11.53 11.25 11.4 29.5 29.5 0.8
2022-Jul-21 Thu ### 11.72 11.56 ### ### ### 0.0
2022-Jul-20 Wed 11.7 11.88 ### 11.7 2,072,121 ### ### ### 0.8
2022-Jul-19 Tue 11.7 11.77 11.585 11.59 ### ### 0.8
2022-Jul-18 Mon 11.78 11.84 ### 11.72 ### ### 0.8
2022-Jul-15 Fri 11.49 ### 11.355 ### ### ### 0.0
2022-Jul-14 Thu 11.71 11.74 ### ### 29.9 29.9 0.0
2022-Jul-13 Wed 11.72 11.78 ### 11.7 3,013,483 ### ### ### 0.8
2022-Jul-12 Tue ### ### ### 11.71 2,756,175 0 ### ### ###
2022-Jul-11 Mon ### ### 11.81 ### 2,558,844 15,109,973 82.6 82.6 0.0
2022-Jul-08 Fri ### 11.83 ### 11.79 2,142,486 ### ### ### 0.8
2022-Jul-07 Thu ### 11.84 ### 11.75 3,250,557 ### ### ### ###
2022-Jul-06 Wed 11.79 ### 11.47 ### 4,776,057 27,390,686 ### ### 0.0
2022-Jul-05 Tue 11.88 ### 11.81 11.86 4,046,744 23,896,023 ### ### 0.8
2022-Jul-04 Mon 12.27 12.27 ### ### 16.1 16.1 0.0
2022-Jul-01 Fri ### 12.355 ### ### 3,180,473 19,647,371 17.7 17.7 0.0
2022-Jun-30 Thu 12.25 12.29 ### ### ### ### 0.0
2022-Jun-29 Wed ### ### ### 12.25 2,246,887 0 ### ### 0.9
2022-Jun-28 Tue ### 12.2 ### 12.2 71.8 71.8 ###
2022-Jun-27 Mon 12.29 12.325 ### ### 2,953,827 18,202,958 27.7 27.7 0.0
2022-Jun-24 Fri ### ### ### ### 3,294,070 0 ### ### 0.0
2022-Jun-23 Thu ### ### 11.88 ### 4,947,426 ### ### ### 0.0
2022-Jun-22 Wed 11.87 ### 11.76 11.8 ### ### 0.8
2022-Jun-21 Tue 11.43 11.84 ### 11.84 4,374,254 25,895,583 ### ### 0.8
2022-Jun-20 Mon ### ### 11.2 11.23 2,340,455 13,106,548 ### ### 0.8
2022-Jun-17 Fri 11.24 11.48 ### 11.21 8,134,755 ### 36.8 36.8 ###
2022-Jun-16 Thu ### 11.77 11.44 11.52 ### ### 0.8
2022-Jun-15 Wed 11.46 11.84 ### 11.75 ### ### ###
2022-Jun-14 Tue ### ### 11.44 11.5 6,422,789 36,738,353 ### ### ###
2022-Jun-10 Fri ### 12.23 ### ### 5,801,757 35,477,744 36.7 36.7 0.0
2022-Jun-09 Thu 12.2 ### ### 12.23 81.8 81.8 ###
2022-Jun-08 Wed 12.2 12.4 ### ### ### ### 0.0
2022-Jun-07 Tue ### ### ### ### 85.1 85.1 0.0
2022-Jun-06 Mon ### ### ### ### 83.6 83.6 0.0
2022-Jun-03 Fri ### ### ### ### 2,687,847 0 36.1 36.1 0.0
2022-Jun-02 Thu ### ### ### ### 73.1 73.1 0.0
2022-Jun-01 Wed ### 12.29 ### ### 3,048,327 ### ### ### 0.0
2022-May-31 Tue ### ### ### ### 14,012,720 0 19.4 19.4 0.0
2022-May-30 Mon ### ### ### ### 4,301,083 0 18.3 18.3 0.0
2022-May-27 Fri 12.41 12.47 12.345 12.4 43.0 43.0 0.9
2022-May-26 Thu ### 12.48 12.23 12.23 41.2 41.2 ###
2022-May-25 Wed ### 12.43 12.26 12.26 37.8 37.8 0.9
2022-May-24 Tue 12.2 ### 12.2 12.29 ### ### 0.9
2022-May-23 Mon 12.55 12.58 ### 12.24 23.4 23.4 0.9
2022-May-20 Fri 12.41 12.51 ### 12.47 4,435,884 27,746,454 59.6 59.6 ###
2022-May-19 Thu 12.49 12.59 12.46 12.49 62.9 62.9 0.9
2022-May-18 Wed 12.8 12.85 ### 12.7 31.6 31.6 0.9
2022-May-17 Tue 12.77 12.82 ### 12.74 3,140,757 20,132,252 35.3 35.3 ###
2022-May-16 Mon 12.78 12.83 ### ### ### ### 0.0
2022-May-13 Fri 12.42 12.7 ### 12.7 3,783,687 ### ### ### 0.9
2022-May-12 Thu ### 12.52 12.23 12.29 3,187,271 39,442,478 ### ### 0.9
2022-May-11 Wed 12.59 ### ### ### 20.7 20.7 0.0
2022-May-10 Tue 12.5 12.58 ### 12.42 3,112,842 19,579,776 62.0 62.0 0.9
2022-May-09 Mon 12.5 12.58 ### 12.42 3,112,842 19,579,776 62.0 62.0 0.9
2022-May-06 Fri 12.43 ### ### ### 83.0 83.0 0.0
2022-May-05 Thu ### 12.71 ### ### ### ### 0.0
2022-May-04 Wed ### 12.085 ### ### ### ### 0.0
2022-May-03 Tue ### ### ### ### 2,473,448 0 ### ### 0.0
2022-May-02 Mon 12.2 12.23 ### ### 2,055,643 12,570,256 ### ### 0.0
2022-Apr-29 Fri 12.25 12.41 12.21 ### 2,756,770 ### 65.2 65.2 0.0
2022-Apr-28 Thu ### 12.2 ### ### 2,630,726 16,047,428 73.2 73.2 0.0
2022-Apr-27 Wed 11.85 ### 11.84 ### 3,778,726 22,370,057 ### ### 0.0
2022-Apr-26 Tue ### ### 11.8 ### 2,567,948 ### 79.0 79.0 0.0
2022-Apr-22 Fri ### 12.21 ### ### 41.5 41.5 0.0
2022-Apr-21 Thu ### ### ### 12.24 74.2 74.2 0.9
2022-Apr-20 Wed ### 12.345 ### ### 3,701,177 ### 28.2 28.2 0.0
2022-Apr-19 Tue ### 12.29 11.85 12.26 3,659,350 44,168,354 84.2 84.2 0.9
2022-Apr-14 Thu 11.86 ### 11.79 11.89 2,459,678 ### 65.5 65.5 ###
2022-Apr-13 Wed 11.83 11.86 11.71 11.81 ### ### ###
2022-Apr-12 Tue 11.85 ### 11.75 11.76 1,833,753 ### ### ### 0.8
2022-Apr-11 Mon ### 11.87 ### 11.84 85.3 85.3 0.8
2022-Apr-08 Fri ### 11.72 11.51 ### 38.0 38.0 0.0
2022-Apr-07 Thu 11.78 11.82 ### ### ### ### 0.0
2022-Apr-06 Wed ### ### ### 11.87 ### ### 0.8
2022-Apr-05 Tue 11.53 11.79 ### 11.71 3,746,170 22,083,672 81.7 81.7 ###
2022-Apr-04 Mon ### 11.74 11.57 11.57 2,446,621 ### 32.4 32.4 ###
2022-Apr-01 Fri 11.47 ### ### 11.58 ### ### 0.8
2022-Mar-31 Thu 11.76 11.76 11.5 11.5 4,324,357 50,292,271 19.7 19.7 ###
2022-Mar-30 Wed ### ### 11.5 ### 4,675,950 ### ### ### 0.0
2022-Mar-29 Tue 11.4 11.5 ### 11.49 ### ### ###
2022-Mar-28 Mon 11.53 11.53 ### ### 3,056,126 ### 37.9 37.9 0.0
2022-Mar-25 Fri ### 11.47 11.325 11.4 ### ### 0.8
2022-Mar-24 Thu ### 11.4 11.24 ### ### ### 0.0
2022-Mar-23 Wed 11.44 11.55 ### 11.4 ### ### 0.8
2022-Mar-22 Tue ### 11.43 ### ### 75.3 75.3 0.0
2022-Mar-21 Mon ### ### ### ### 42.6 42.6 0.0
2022-Mar-18 Fri ### ### 10.84 ### ### ### 0.0
2022-Mar-17 Thu ### 11.21 ### ### 5,322,545 ### 26.6 26.6 0.0
2022-Mar-16 Wed ### ### 10.81 10.86 ### ### 0.8
2022-Mar-15 Tue 10.8 ### 10.76 ### 5,650,244 ### 86.0 86.0 0.0
2022-Mar-14 Mon ### 10.79 ### 10.79 ### ### ###
2022-Mar-11 Fri ### ### 10.49 10.55 4,509,227 ### 39.9 39.9 ###
2022-Mar-10 Thu 10.48 10.76 10.4 ### ### ### 0.0
2022-Mar-09 Wed ### ### ### ### 78.0 78.0 0.0
2022-Mar-08 Tue 10.29 10.29 ### ### ### ### 0.0
2022-Mar-07 Mon 10.41 10.45 ### ### 28.2 28.2 0.0
2022-Mar-04 Fri 10.75 10.84 ### 10.72 5,326,679 ### ### ### 0.8
2022-Mar-03 Thu ### ### ### ### 7,694,843 0 30.5 30.5 0.0
2022-Mar-02 Wed 11.2 11.21 ### ### 10,699,028 59,968,051 24.1 24.1 0.0
2022-Mar-01 Tue 11.48 ### ### 11.47 4,184,088 0 30.9 30.9 ###
2022-Feb-28 Mon ### 11.72 ### 11.49 ### ### ###
2022-Feb-25 Fri 11.74 11.84 11.52 11.78 5,183,149 60,539,180 60.5 60.5 ###
2022-Feb-24 Thu ### ### 11.75 11.82 52.2 52.2 0.8
2022-Feb-23 Wed ### ### ### 12.26 70.0 70.0 0.9
2022-Feb-22 Tue ### ### 11.86 ### 8,046,247 47,714,244 89.6 89.6 0.0
2022-Feb-21 Mon 11.4 12.155 ### ### 96.4 96.4 0.0
2022-Feb-18 Fri 11.51 11.78 11.2 11.55 ### ### 0.8
2022-Feb-17 Thu 12.7 12.81 12.58 ### 43.2 43.2 0.0
2022-Feb-16 Wed 12.75 12.75 12.58 ### 31.3 31.3 0.0
2022-Feb-15 Tue ### 12.76 12.55 ### ### ### 0.0
2022-Feb-14 Mon ### 12.84 ### 12.7 ### ### 0.9
2022-Feb-11 Fri 12.47 12.74 ### ### 83.3 83.3 0.0
2022-Feb-10 Thu 12.85 12.88 ### ### ### ### 0.0
2022-Feb-09 Wed 12.5 12.83 12.47 12.82 82.2 82.2 0.9
2022-Feb-08 Tue ### 12.48 12.24 12.42 68.4 68.4 0.9
2022-Feb-07 Mon 12.2 12.42 ### ### 3,307,325 20,538,488 76.1 76.1 0.0
2022-Feb-04 Fri ### 12.26 ### 12.22 2,872,557 17,608,774 ### ### 0.9
2022-Feb-03 Thu ### ### ### ### 5,793,923 0 80.3 80.3 0.0
2022-Feb-02 Wed 11.51 11.78 11.51 11.73 4,996,429 ### ### ### 0.8
2022-Feb-01 Tue 11.22 ### ### ### 2,771,448 0 70.9 70.9 0.0
2022-Jan-31 Mon ### ### ### ### 4,182,959 0 ### ### 0.0
2022-Jan-28 Fri 11.2 ### ### ### 14,038,942 0 ### ### 0.0
2022-Jan-27 Thu ### 11.27 10.75 ### 58.0 58.0 0.0
2022-Jan-25 Tue 11.4 11.48 ### ### ### ### 0.0
2022-Jan-24 Mon 11.75 11.76 11.55 11.55 ### ### 0.8
2022-Jan-21 Fri ### ### 11.71 11.78 3,616,456 21,174,349 48.9 48.9 ###
2022-Jan-20 Thu ### ### 11.89 ### 61.1 61.1 0.0
2022-Jan-19 Wed ### 12.2 ### ### ### ### 0.0
2022-Jan-18 Tue ### ### ### ### 23.5 23.5 0.0
2022-Jan-17 Mon ### 12.21 ### ### ### ### 0.0
2022-Jan-14 Fri ### 12.2 ### ### 30.2 30.2 0.0
2022-Jan-13 Thu ### ### ### ### 29.4 29.4 0.0
2022-Jan-12 Wed ### ### ### ### 65.2 65.2 0.0
2022-Jan-11 Tue ### ### ### ### ### ### 0.0
2022-Jan-10 Mon ### 12.22 ### ### 1,330,446 8,129,025 69.4 69.4 0.0
2022-Jan-07 Fri ### 12.23 ### ### ### ### 0.0
2022-Jan-06 Thu 11.85 12.22 11.83 ### ### ### 0.0
2022-Jan-05 Wed ### ### 11.8 ### 70.5 70.5 0.0
2022-Jan-04 Tue 11.51 ### 11.45 ### 84.9 84.9 0.0
2021-Dec-31 Fri ### 11.48 ### ### 1,227,483 7,045,752 ### ### 0.0
2021-Dec-30 Thu 11.53 11.58 11.41 11.49 32.9 32.9 ###
2021-Dec-29 Wed 11.48 11.59 11.47 11.53 ### ### ###
2021-Dec-24 Fri 11.42 11.42 11.29 11.29 787,580 8,942,970 19.1 19.1 ###
2021-Dec-23 Thu 11.42 11.42 11.29 ### 1,499,145 ### 24.5 24.5 0.0
2021-Dec-22 Wed 11.22 ### ### ### ### ### 0.0
2021-Dec-21 Tue ### 11.385 ### 11.29 32.5 32.5 ###
2021-Dec-20 Mon 11.29 11.4 11.2 ### 3,346,279 37,812,952 ### ### 0.0
2021-Dec-17 Fri ### 11.45 ### ### 71.2 71.2 0.0
2021-Dec-16 Thu ### ### 11.26 ### 6,262,877 ### 17.2 17.2 0.0
2021-Dec-15 Wed 11.79 11.81 11.52 11.57 31.3 31.3 ###
2021-Dec-14 Tue ### 11.78 11.54 ### 4,105,544 47,870,643 69.0 69.0 0.0
2021-Dec-13 Mon 11.89 ### 11.57 11.57 17.3 17.3 ###
2021-Dec-10 Fri ### ### ### ### 14,661,148 0 ### ### 0.0
2021-Dec-09 Thu ### ### ### ### ### ### 0.0
2021-Dec-08 Wed ### 12.22 ### ### 17,168,546 ### ### ### 0.0
2021-Dec-07 Tue ### ### 11.81 ### ### ### 0.0
2021-Dec-06 Mon ### ### 11.82 11.84 4,316,387 25,509,847 46.9 46.9 0.8
2021-Dec-03 Fri ### ### 11.82 ### ### ### 0.0
2021-Dec-02 Thu 11.45 11.77 11.45 ### 2,818,453 ### 87.3 87.3 0.0
2021-Dec-01 Wed ### 11.79 11.55 11.74 ### ### 0.8
2021-Nov-30 Tue ### ### ### ### 7,293,024 0 ### ### 0.0
2021-Nov-29 Mon ### 11.7 11.49 ### ### ### 0.0
2021-Nov-26 Fri 12.25 12.28 11.89 ### 2,800,380 ### ### ### 0.0
2021-Nov-25 Thu ### 12.47 ### 12.25 3,038,651 18,945,988 39.2 39.2 0.9
2021-Nov-24 Wed ### 12.53 ### 12.41 4,231,145 26,508,123 ### ### ###
2021-Nov-23 Tue 12.28 12.46 12.26 ### 2,140,280 ### ### ### 0.0
2021-Nov-22 Mon ### 12.28 ### 12.23 78.5 78.5 ###
2021-Nov-19 Fri ### 12.22 ### 12.2 83.7 83.7 ###
2021-Nov-18 Thu 11.86 ### 11.86 ### 3,362,349 19,938,729 78.0 78.0 0.0
2021-Nov-17 Wed 11.77 ### 11.74 ### ### ### 0.0
2021-Nov-16 Tue ### 11.8 ### 11.73 3,318,882 ### ### ### 0.8
2021-Nov-15 Mon ### 11.7 11.54 ### 4,260,321 ### 69.6 69.6 0.0
2021-Nov-12 Fri ### ### 11.54 11.56 3,011,842 17,378,328 ### ### 0.8
2021-Nov-11 Thu ### ### ### 11.56 38.1 38.1 0.8
2021-Nov-10 Wed ### ### ### 11.49 3,823,386 0 ### ### ###
2021-Nov-09 Tue 11.82 11.89 ### ### 29.4 29.4 0.0
2021-Nov-08 Mon ### ### ### ### 2,577,351 0 40.7 40.7 0.0
2021-Nov-05 Fri ### 12.25 ### ### 6,046,357 ### ### ### 0.0
2021-Nov-04 Thu ### ### ### ### ### ### 0.0
2021-Nov-03 Wed ### ### 11.87 ### 1,979,872 11,750,540 ### ### 0.0
2021-Nov-02 Tue ### ### 11.7 11.83 ### ### 0.8
2021-Nov-01 Mon ### ### 11.8 ### 2,988,289 ### ### ### 0.0
2021-Oct-29 Fri ### ### 11.8 11.83 4,337,885 25,593,521 ### ### 0.8
2021-Oct-28 Thu ### 12.2 ### ### 2,418,086 14,750,324 ### ### 0.0
2021-Oct-27 Wed ### ### ### ### 2,547,852 0 ### ### 0.0
2021-Oct-26 Tue ### ### 11.87 ### 1,845,622 ### ### ### 0.0
2021-Oct-25 Mon 11.83 ### 11.8 ### 1,122,354 6,621,888 74.6 74.6 0.0
2021-Oct-22 Fri 11.78 11.85 11.73 11.83 1,733,278 20,435,347 ### ### 0.8
2021-Oct-21 Thu 11.84 11.925 11.75 11.87 73.9 73.9 0.8
2021-Oct-20 Wed ### 11.83 11.55 11.78 3,782,228 44,214,245 78.4 78.4 ###
2021-Oct-19 Tue ### 11.78 11.56 11.57 ### ### ###
2021-Oct-18 Mon ### 11.76 11.56 11.74 77.2 77.2 0.8
2021-Oct-15 Fri ### 11.7 11.59 ### ### ### 0.0
2021-Oct-14 Thu 11.81 11.89 11.7 11.71 29.6 29.6 ###
2021-Oct-13 Wed ### 11.88 11.55 11.82 2,617,276 30,661,388 ### ### 0.8
2021-Oct-12 Tue 11.8 11.84 11.55 11.7 38.2 38.2 0.8
2021-Oct-11 Mon 12.2 12.21 11.86 ### ### ### 0.0
2021-Oct-08 Fri ### ### ### 12.23 3,823,887 0 ### ### ###
2021-Oct-07 Thu ### ### 11.84 ### 69.6 69.6 0.0
2021-Oct-06 Wed ### ### ### 11.82 83.2 83.2 0.8
2021-Oct-05 Tue ### 11.54 11.24 11.5 3,209,570 ### 82.8 82.8 ###
2021-Oct-04 Mon 11.45 11.53 ### 11.41 1,202,279 ### 41.8 41.8 ###
2021-Oct-01 Fri ### 11.41 11.25 ### 43.6 43.6 0.0
2021-Sep-30 Thu 11.51 ### 11.5 ### 71.0 71.0 0.0
2021-Sep-29 Wed 11.46 11.52 ### 11.43 3,987,428 22,967,585 ### ### ###
2021-Sep-28 Tue 11.77 11.83 11.56 ### 2,939,158 34,373,452 ### ### 0.0
2021-Sep-27 Mon 11.75 11.81 ### 11.72 ### ### 0.8
2021-Sep-24 Fri 11.74 11.86 11.55 11.7 3,879,171 ### 43.8 43.8 0.8
2021-Sep-23 Thu 11.46 11.58 ### 11.5 ### ### ###
2021-Sep-22 Wed ### ### 10.84 11.2 3,266,488 ### 74.6 74.6 0.8
2021-Sep-21 Tue ### 11.28 ### 11.27 65.4 65.4 ###
2021-Sep-20 Mon ### 11.47 11.185 11.27 3,321,327 ### 60.8 60.8 ###
2021-Sep-17 Fri ### 11.71 11.5 ### 5,165,540 ### ### ### 0.0
2021-Sep-16 Thu ### 11.75 11.55 11.7 3,390,589 ### ### ### 0.8
2021-Sep-15 Wed ### ### ### 11.72 3,931,374 0 25.7 25.7 0.8
2021-Sep-14 Tue ### ### ### ### 3,768,354 0 ### ### 0.0
2021-Sep-13 Mon ### ### 11.86 ### ### ### 0.0
2021-Sep-10 Fri ### ### 11.78 11.84 ### ### 0.8
2021-Sep-09 Thu 11.88 ### ### 11.74 3,313,721 0 51.3 51.3 0.8
2021-Sep-08 Wed 11.85 ### 11.82 ### 74.7 74.7 0.0
2021-Sep-07 Tue 11.89 ### 11.81 ### ### ### 0.0
2021-Sep-06 Mon ### 11.84 11.57 11.84 81.3 81.3 0.8
2021-Sep-03 Fri ### 11.75 11.51 11.7 2,517,175 29,274,745 ### ### 0.8
2021-Sep-02 Thu ### ### ### 11.7 ### ### 0.8
2021-Sep-01 Wed 11.73 ### 11.73 ### 85.0 85.0 0.0
2021-Aug-31 Tue ### ### ### 11.83 74.6 74.6 0.8
2021-Aug-30 Mon 11.85 ### ### 11.87 ### ### 0.8
2021-Aug-27 Fri 11.88 ### 11.84 ### 77.5 77.5 0.0
2021-Aug-26 Thu ### 12.125 ### ### 36.3 36.3 0.0
2021-Aug-25 Wed 12.21 ### ### ### 2,584,771 0 22.6 22.6 0.0
2021-Aug-24 Tue ### ### ### ### 3,265,249 0 ### ### 0.0
2021-Aug-23 Mon ### ### 11.77 11.87 ### ### 0.8
2021-Aug-20 Fri 12.45 12.5 ### 12.21 33.4 33.4 0.9
2021-Aug-19 Thu 12.55 12.58 ### ### 7,218,383 45,403,629 28.0 28.0 0.0
2021-Aug-18 Wed 12.58 ### 12.52 ### 5,253,957 32,889,770 69.8 69.8 0.0
2021-Aug-17 Tue ### 12.71 ### 12.45 38.6 38.6 ###
2021-Aug-16 Mon 12.58 ### 12.43 12.54 ### ### 0.9
2021-Aug-13 Fri ### 12.72 12.52 12.58 29.2 29.2 0.9
2021-Aug-12 Thu 12.2 ### ### 12.51 8,925,345 0 ### ### ###
2021-Aug-11 Wed ### 11.71 11.44 11.57 ### ### ###
2021-Aug-10 Tue ### 11.75 11.57 ### 3,675,656 42,858,148 37.6 37.6 0.0
2021-Aug-09 Mon ### ### ### 11.58 ### ### 0.8
2021-Aug-06 Fri ### 11.22 ### 11.22 2,357,651 13,226,422 76.8 76.8 ###
2021-Aug-05 Thu ### ### 10.925 ### 3,279,583 17,914,722 ### ### 0.0
2021-Aug-04 Wed ### ### ### ### 2,828,446 0 64.4 64.4 0.0
2021-Aug-03 Tue ### ### ### ### 3,111,250 0 ### ### 0.0
2021-Aug-02 Mon ### ### ### ### 2,412,141 0 82.6 82.6 0.0
2021-Jul-30 Fri 10.88 ### 10.85 10.89 4,637,826 ### ### ### 0.8
2021-Jul-29 Thu ### 10.86 ### 10.82 ### ### 0.8
2021-Jul-28 Wed 10.83 10.84 ### 10.71 3,544,683 19,212,181 ### ### ###
2021-Jul-27 Tue ### ### 10.81 10.83 ### ### ###
2021-Jul-26 Mon ### 10.82 ### 10.78 2,421,951 13,102,754 83.7 83.7 0.8
2021-Jul-23 Fri ### ### 10.59 ### 61.9 61.9 0.0
2021-Jul-22 Thu 10.71 10.8 ### 10.73 2,825,875 15,259,725 ### ### ###
2021-Jul-21 Wed 10.58 ### 10.55 10.58 ### ### 0.8
2021-Jul-20 Tue 10.41 10.5 10.26 10.43 ### ### 0.7
2021-Jul-19 Mon ### ### 10.48 10.59 3,676,848 19,266,683 47.0 47.0 ###
2021-Jul-16 Fri 10.7 10.82 ### 10.72 3,013,684 ### ### ### 0.8
2021-Jul-15 Thu 10.7 10.77 ### ### 2,916,883 ### ### ### 0.0
2021-Jul-14 Wed 10.8 10.8 ### 10.72 33.0 33.0 0.8
2021-Jul-13 Tue 10.73 10.76 ### 10.71 5,914,682 31,820,989 38.0 38.0 ###
2021-Jul-12 Mon 10.76 10.79 ### ### ### ### 0.0
2021-Jul-09 Fri 10.47 10.52 ### 10.5 5,610,584 29,511,671 74.8 74.8 0.8
2021-Jul-08 Thu 10.71 10.79 ### ### 2,801,183 15,112,382 ### ### 0.0
2021-Jul-07 Wed 10.41 ### 10.41 ### 2,854,945 14,859,988 ### ### 0.0
2021-Jul-06 Tue 10.5 ### 10.5 10.54 3,396,673 ### 78.3 78.3 0.8
2021-Jul-05 Mon 10.59 ### 10.49 10.51 2,771,623 ### ### ### ###
2021-Jul-02 Fri 10.72 10.81 10.57 ### 1,928,759 ### 29.2 29.2 0.0
2021-Jul-01 Thu 10.76 10.88 ### 10.72 2,469,879 13,436,141 ### ### 0.8
2021-Jun-30 Wed ### ### ### 10.79 26.0 26.0 ###
2021-Jun-29 Tue 10.7 10.78 ### 10.77 74.4 74.4 ###
2021-Jun-28 Mon ### ### 10.83 ### 3,417,752 18,507,127 ### ### 0.0
2021-Jun-25 Fri 11.24 11.24 10.975 ### 28.0 28.0 0.0
2021-Jun-24 Thu ### ### ### ### 2,700,483 0 31.6 31.6 0.0
2021-Jun-23 Wed ### 11.24 ### ### ### ### 0.0
2021-Jun-22 Tue 11.21 ### ### 11.26 ### ### 0.8
2021-Jun-21 Mon 11.26 11.29 10.87 ### 3,636,856 ### ### ### 0.0
2021-Jun-18 Fri 11.45 11.59 11.4 11.52 ### ### 0.8
2021-Jun-17 Thu ### 11.58 ### 11.47 3,930,221 22,755,979 ### ### ###
2021-Jun-16 Wed 11.4 11.57 ### ### 3,202,280 18,525,189 ### ### 0.0
2021-Jun-15 Tue ### 11.41 11.28 ### 72.6 72.6 0.0
2021-Jun-11 Fri ### 11.43 11.26 ### 4,483,279 ### ### ### 0.0
2021-Jun-10 Thu ### 11.51 ### 11.47 6,540,278 ### 78.7 78.7 ###
2021-Jun-09 Wed ### 11.4 ### 11.23 2,741,654 15,627,427 37.6 37.6 0.8
2021-Jun-08 Tue 11.27 ### ### 11.25 2,009,085 0 41.3 41.3 ###
2021-Jun-07 Mon 11.27 ### ### ### ### ### 0.0
2021-Jun-04 Fri ### ### ### ### ### ### 0.0
2021-Jun-03 Thu ### 11.29 ### ### ### ### 0.0
2021-Jun-02 Wed ### ### 10.855 ### 4,105,671 22,283,529 78.6 78.6 0.0
2021-Jun-01 Tue 10.85 ### 10.82 ### ### ### 0.0
2021-May-31 Mon ### ### ### ### 2,662,428 0 ### ### 0.0
2021-May-28 Fri ### ### ### ### 5,414,853 0 61.5 61.5 0.0
2021-May-27 Thu 10.83 ### 10.77 ### 75.1 75.1 0.0
2021-May-26 Wed 10.8 10.84 10.71 10.82 2,552,224 ### ### ### 0.8
2021-May-25 Tue ### ### ### 10.86 82.2 82.2 0.8
2021-May-24 Mon ### 10.76 10.59 10.7 73.7 73.7 0.8
2021-May-21 Fri 10.59 ### 10.51 10.59 ### ### ###
2021-May-20 Thu ### ### ### 10.51 ### ### ###
2021-May-19 Wed 10.4 10.46 ### ### ### ### 0.0
2021-May-18 Tue 10.54 ### 10.48 ### 2,908,255 15,239,256 ### ### 0.0
2021-May-17 Mon 10.52 10.59 10.44 10.45 1,556,440 ### ### ### ###
2021-May-14 Fri ### ### 10.5 10.52 2,413,828 ### ### ### ###
2021-May-13 Thu 10.5 ### 10.46 10.59 80.3 80.3 ###
2021-May-12 Wed 10.44 ### 10.4 10.5 75.9 75.9 0.8
2021-May-11 Tue ### 10.75 10.52 10.58 3,845,740 40,899,444 ### ### 0.8
2021-May-10 Mon 10.59 10.71 10.46 ### ### ### 0.0
2021-May-07 Fri 10.73 10.74 10.55 ### ### ### 0.0
2021-May-06 Thu 10.77 10.87 ### 10.78 11,289,648 ### 75.7 75.7 0.8
2021-May-05 Wed 10.22 10.49 10.185 10.45 5,139,374 53,128,278 ### ### ###
2021-May-04 Tue ### ### ### ### 69.0 69.0 0.0
2021-May-03 Mon 9.89 ### 9.8 ### 3,133,685 15,355,056 83.1 83.1 0.0
2021-Apr-30 Fri 9.73 9.925 ### 9.86 4,318,071 21,428,427 80.2 80.2 0.7
2021-Apr-29 Thu 9.53 9.75 9.52 9.74 5,393,723 51,968,521 ### ### 0.7
2021-Apr-28 Wed 9.28 9.55 9.25 9.52 ### ### ###
2021-Apr-27 Tue ### ### ### 9.2 31.8 31.8 0.7
2021-Apr-26 Mon 9.44 9.53 9.23 ### ### ### 0.0
2021-Apr-23 Fri 9.43 9.5 ### 9.47 2,417,779 11,484,450 70.9 70.9 ###
2021-Apr-22 Thu 9.54 9.57 9.4 9.43 ### ### ###
2021-Apr-21 Wed 9.42 9.53 9.29 9.51 78.0 78.0 ###
2021-Apr-20 Tue 9.55 ### 9.54 9.56 72.7 72.7 0.7
2021-Apr-19 Mon 9.77 9.79 ### ### ### ### 0.0
2021-Apr-16 Fri ### ### ### 9.77 2,281,745 0 24.1 24.1 0.7
2021-Apr-15 Thu 9.75 ### ### ### 3,702,883 0 78.7 78.7 0.0
2021-Apr-14 Wed 9.75 9.87 9.7 9.77 2,376,755 23,256,547 66.0 66.0 0.7
2021-Apr-13 Tue 9.75 9.79 ### 9.78 73.0 73.0 0.7
2021-Apr-12 Mon 9.73 9.76 ### 9.73 ### ### ###
2021-Apr-09 Fri 9.89 ### 9.71 9.78 22.4 22.4 0.7
2021-Apr-08 Thu 9.82 ### 9.74 ### ### ### 0.0
2021-Apr-07 Wed 9.77 9.81 9.685 9.72 4,593,488 44,775,024 34.4 34.4 0.7
2021-Apr-06 Tue ### ### 9.745 9.77 ### ### 0.7
2021-Apr-01 Thu ### 9.8 ### 9.78 2,959,256 14,500,354 74.5 74.5 0.7
2021-Mar-31 Wed 9.5 9.75 9.49 ### 4,301,624 41,381,622 ### ### 0.0
2021-Mar-30 Tue ### ### 9.45 9.46 38.4 38.4 0.7
2021-Mar-29 Mon ### 9.77 9.56 9.56 2,378,680 22,989,942 ### ### 0.7
2021-Mar-26 Fri ### 9.75 9.58 ### 65.4 65.4 0.0
2021-Mar-25 Thu 9.55 ### 9.48 9.52 3,847,055 18,235,040 ### ### ###
2021-Mar-24 Wed 9.51 9.75 9.41 ### 2,595,980 24,869,488 ### ### 0.0
2021-Mar-23 Tue 9.4 ### ### 9.59 4,233,572 0 86.3 86.3 0.7
2021-Mar-22 Mon 9.57 ### 9.46 9.49 37.3 37.3 0.7
2021-Mar-19 Fri ### ### ### 9.78 73.9 73.9 0.7
2021-Mar-18 Thu 9.73 9.79 ### ### ### ### 0.0
2021-Mar-17 Wed 9.73 9.75 9.58 ### 2,892,424 27,955,277 ### ### 0.0
2021-Mar-16 Tue 9.75 ### ### 9.78 3,324,186 0 61.9 61.9 0.7
2021-Mar-15 Mon ### 9.8 ### 9.75 1,999,145 ### 71.8 71.8 ###
2021-Mar-12 Fri ### ### 9.57 ### 2,535,552 ### ### ### 0.0
2021-Mar-11 Thu ### ### 9.49 ### ### ### 0.0
2021-Mar-10 Wed 9.71 9.73 9.545 9.59 ### ### 0.7
2021-Mar-09 Tue 9.45 9.86 9.44 9.76 9,116,180 ### 89.6 89.6 0.7
2021-Mar-08 Mon ### ### ### 9.4 24.5 24.5 ###
2021-Mar-05 Fri 9.49 ### ### 9.43 5,140,655 0 45.9 45.9 ###
2021-Mar-04 Thu 9.28 ### 9.23 9.54 ### ### ###
2021-Mar-03 Wed 9.23 ### 9.2 9.28 ### ### 0.7
2021-Mar-02 Tue 9.26 ### 9.2 9.24 56.8 56.8 ###
2021-Mar-01 Mon 9.29 ### ### 9.24 4,627,389 0 40.2 40.2 ###
2021-Feb-26 Fri ### ### 9.28 9.29 5,151,882 ### ### ### ###
2021-Feb-25 Thu 9.43 9.56 ### 9.52 3,766,384 ### 73.6 73.6 ###
2021-Feb-24 Wed 9.48 9.5 ### 9.42 4,611,787 21,905,988 45.9 45.9 0.7
2021-Feb-23 Tue 9.5 9.56 ### 9.55 5,746,688 ### 70.6 70.6 0.7
2021-Feb-22 Mon ### ### 9.26 9.49 11,295,072 52,296,183 72.0 72.0 0.7
2021-Feb-19 Fri ### ### 8.43 ### 11,472,074 ### 92.1 92.1 0.0
2021-Feb-18 Thu 8.73 8.89 ### 8.72 49.2 49.2 0.6
2021-Feb-17 Wed 8.89 ### ### 8.76 3,163,081 0 ### ### 0.6
2021-Feb-16 Tue 8.7 8.8 ### 8.79 3,040,828 13,379,643 75.1 75.1 0.6
2021-Feb-15 Mon 8.71 8.77 ### 8.7 1,492,186 ### ### ### ###
2021-Feb-12 Fri 8.8 8.8 ### ### 2,395,987 10,542,342 29.5 29.5 0.0
2021-Feb-11 Thu 8.75 ### ### 8.78 4,270,323 0 ### ### 0.6
2021-Feb-10 Wed 8.52 8.77 8.48 8.73 ### ### ###
2021-Feb-09 Tue 8.51 ### 8.42 8.49 3,621,956 ### ### ### ###
2021-Feb-08 Mon ### ### 8.5 8.5 28.1 28.1 0.6
2021-Feb-05 Fri 8.52 ### 8.44 ### 4,222,354 ### 75.9 75.9 0.0
2021-Feb-04 Thu 8.47 8.49 8.28 ### 2,374,757 ### 31.2 31.2 0.0
2021-Feb-03 Wed 8.41 8.55 8.28 8.4 7,964,355 67,020,047 36.9 36.9 ###
2021-Feb-02 Tue ### ### ### 8.26 ### ### 0.6
2021-Feb-01 Mon 8 ### 7.88 ### 2,895,776 11,409,357 66.1 66.1 0.0
2021-Jan-29 Fri 8.24 8.25 ### ### 38.6 38.6 0.0
2021-Jan-28 Thu 8.2 8.25 ### ### ### ### 0.0
2021-Jan-27 Wed ### 8.45 8.275 ### 45.4 45.4 0.0
2021-Jan-25 Mon 8.46 8.5 ### ### ### ### 0.0
2021-Jan-22 Fri 8.42 8.57 8.42 8.45 71.7 71.7 ###
2021-Jan-21 Thu ### 8.485 ### 8.44 ### ### 0.6
2021-Jan-20 Wed 8.25 ### 8.23 ### 3,936,579 16,199,022 ### ### 0.0
2021-Jan-19 Tue ### 8.52 ### ### 63.1 63.1 0.0
2021-Jan-18 Mon 8.44 8.45 ### ### 8,355,484 ### ### ### 0.0
2021-Jan-15 Fri 8.71 8.81 8.57 8.57 2,879,879 25,026,148 21.3 21.3 0.6
2021-Jan-14 Thu 8.75 8.78 ### 8.73 36.9 36.9 ###
2021-Jan-13 Wed ### 8.77 ### 8.72 ### ### 0.6
2021-Jan-12 Tue 8.51 ### 8.47 8.58 4,295,289 18,190,548 ### ### 0.6
2021-Jan-11 Mon 8.53 ### 8.43 8.47 50.3 50.3 ###
2021-Jan-08 Fri 8.52 ### 8.47 8.56 66.8 66.8 ###
2021-Jan-07 Thu 8.53 ### 8.43 8.56 7,519,023 31,692,681 70.0 70.0 ###
2021-Jan-06 Wed ### ### 8.27 ### 72.0 72.0 0.0
2021-Jan-05 Tue 8.5 8.51 ### ### 5,722,051 24,347,327 ### ### 0.0
2021-Jan-04 Mon 8.54 ### 8.54 8.55 ### ### ###
2020-Dec-31 Thu ### 8.71 8.53 8.53 ### ### ###
2020-Dec-30 Wed 8.78 8.8 ### ### 3,926,556 17,276,846 28.0 28.0 0.0
2020-Dec-29 Tue ### ### 8.77 8.81 2,453,077 10,756,742 ### ### ###
2020-Dec-24 Thu ### ### ### 8.86 2,350,521 0 ### ### 0.6
2020-Dec-23 Wed 8.74 8.87 8.74 8.8 ### ### 0.6
2020-Dec-22 Tue ### 8.79 ### 8.7 ### ### ###
2020-Dec-21 Mon 8.7 8.77 ### 8.75 ### ### 0.6
2020-Dec-18 Fri 9.54 9.55 ### 8.71 16,359,857 ### ### ### 0.6
2020-Dec-17 Thu ### ### 9.77 ### ### ### 0.0
2020-Dec-16 Wed ### ### 9.86 ### 3,816,455 18,815,123 32.6 32.6 0.0
2020-Dec-15 Tue 9.83 ### 9.81 ### 84.4 84.4 0.0
2020-Dec-14 Mon 9.75 ### 9.71 9.86 3,545,581 ### ### ### 0.7
2020-Dec-11 Fri 9.84 9.87 9.74 9.76 4,175,879 ### 30.6 30.6 0.7
2020-Dec-10 Thu ### ### 9.81 9.88 4,370,288 ### ### ### 0.7
2020-Dec-09 Wed ### ### 9.85 ### ### ### 0.0
2020-Dec-08 Tue ### ### 9.81 ### 71.4 71.4 0.0
2020-Dec-07 Mon ### ### 9.87 ### 5,825,347 28,748,087 35.6 35.6 0.0
2020-Dec-04 Fri ### ### ### ### 2,870,157 0 71.3 71.3 0.0
2020-Dec-03 Thu ### ### ### ### 8,002,529 0 30.9 30.9 0.0
2020-Dec-02 Wed ### ### ### ### 5,026,054 0 ### ### 0.0
2020-Dec-01 Tue 9.89 10.2 9.84 ### 3,234,859 32,413,287 ### ### 0.0
2020-Nov-30 Mon ### ### ### ### 8,039,886 0 18.6 18.6 0.0
2020-Nov-27 Fri ### ### 10.2 10.27 ### ### ###
2020-Nov-26 Thu 10.4 10.49 ### ### 35.0 35.0 0.0
2020-Nov-25 Wed 10.4 10.49 ### 10.41 5,539,428 ### 68.9 68.9 ###
2020-Nov-24 Tue ### ### ### 10.29 3,668,354 0 ### ### ###
2020-Nov-23 Mon ### ### ### ### 2,980,570 0 ### ### 0.0
2020-Nov-20 Fri ### ### 9.89 ### 3,711,676 ### 65.0 65.0 0.0
2020-Nov-19 Thu ### ### 9.83 ### 8,252,783 40,562,428 74.6 74.6 0.0
2020-Nov-18 Wed ### 10.45 10.24 10.41 71.0 71.0 ###
2020-Nov-17 Tue ### ### ### ### ### ### 0.0
2020-Nov-16 Mon 9.88 ### 9.84 ### 257,773 1,268,243 ### ### 0.0
2020-Nov-13 Fri 9.84 9.89 9.675 9.73 ### ### ###
2020-Nov-12 Thu ### ### 9.87 ### ### ### 0.0
2020-Nov-11 Wed ### ### ### ### 7,092,176 0 ### ### 0.0
2020-Nov-10 Tue 9.7 ### ### 9.86 82.3 82.3 0.7
2020-Nov-09 Mon 8.89 9.24 8.84 9.24 7,693,245 ### 83.8 83.8 ###
2020-Nov-06 Fri 8.7 8.79 ### 8.78 ### ### 0.6
2020-Nov-05 Thu ### ### 8.45 8.5 5,946,856 ### ### ### 0.6
2020-Nov-04 Wed 8.52 8.71 8.52 8.59 69.4 69.4 ###
2020-Nov-03 Tue 8.29 ### 8.28 8.59 86.2 86.2 ###
2020-Nov-02 Mon 8.25 ### 8.225 8.24 4,629,056 ### 54.3 54.3 0.6
2020-Oct-30 Fri 8.26 ### ### 8.25 3,994,626 0 ### ### ###
2020-Oct-29 Thu 8.28 ### ### 8.25 34.4 34.4 ###
2020-Oct-28 Wed 8.42 8.46 ### ### 5,857,946 ### 33.4 33.4 0.0
2020-Oct-27 Tue 8.76 8.82 8.45 8.51 ### ### 0.6
2020-Oct-26 Mon 8.87 ### 8.79 8.86 3,856,226 ### 52.1 52.1 0.6
2020-Oct-23 Fri ### ### 8.85 8.86 ### ### 0.6
2020-Oct-22 Thu ### 8.81 ### 8.8 82.3 82.3 0.6
2020-Oct-21 Wed ### 8.86 ### 8.73 69.9 69.9 ###
2020-Oct-20 Tue 8.85 ### ### ### 4,737,626 0 22.9 22.9 0.0
2020-Oct-19 Mon ### ### 8.88 ### 72.8 72.8 0.0
2020-Oct-16 Fri ### 9.2 ### 8.85 ### ### 0.6
2020-Oct-15 Thu ### 9.28 ### ### ### ### 0.0
2020-Oct-14 Wed 9.27 ### ### ### 21.9 21.9 0.0
2020-Oct-13 Tue ### 9.46 ### ### ### ### 0.0
2020-Oct-12 Mon ### ### ### ### 2,401,371 0 ### ### 0.0
2020-Oct-09 Fri ### 9.41 ### ### ### ### 0.0
2020-Oct-08 Thu 9.25 ### 9.2 ### ### ### 0.0
2020-Oct-07 Wed ### 9.24 8.975 9.2 5,459,288 ### 81.2 81.2 0.7
2020-Oct-06 Tue ### ### 8.8 ### ### ### 0.0
2020-Oct-05 Mon 8.74 ### 8.74 ### 2,601,221 ### 74.5 74.5 0.0
2020-Oct-02 Fri 8.58 8.73 8.52 8.56 5,385,147 ### 61.3 61.3 ###
2020-Oct-01 Thu ### 8.73 ### ### 33.0 33.0 0.0
2020-Sep-30 Wed ### 8.82 ### ### 7,171,954 ### ### ### 0.0
2020-Sep-29 Tue 8.75 8.87 ### 8.79 3,719,678 16,496,771 73.8 73.8 0.6
2020-Sep-28 Mon ### 8.74 ### ### ### ### 0.0
2020-Sep-25 Fri ### 8.825 ### ### ### ### 0.0
2020-Sep-24 Thu ### 8.75 8.58 8.71 3,212,844 ### 73.4 73.4 0.6
2020-Sep-23 Wed 8.85 8.87 8.72 8.87 5,530,349 ### 62.5 62.5 ###
2020-Sep-22 Tue 8.8 8.86 8.675 8.72 ### ### 0.6
2020-Sep-21 Mon ### ### 8.83 8.88 ### ### 0.6
2020-Sep-18 Fri ### ### ### ### 6,914,855 0 63.4 63.4 0.0
2020-Sep-17 Thu ### ### ### ### 8,337,681 0 ### ### 0.0
2020-Sep-16 Wed 9.22 ### ### 9.2 32.4 32.4 0.7
2020-Sep-15 Tue ### 9.4 9.225 9.28 4,356,889 40,573,528 32.4 32.4 0.7
2020-Sep-14 Mon 9.43 9.45 9.25 ### 2,956,371 ### 33.5 33.5 0.0
2020-Sep-11 Fri 9.51 9.57 ### ### ### ### 0.0
2020-Sep-10 Thu 9.59 ### 9.56 ### 7,252,656 ### 76.9 76.9 0.0
2020-Sep-09 Wed 9.5 9.55 ### 9.48 5,328,354 ### ### ### 0.7
2020-Sep-08 Tue ### ### 9.77 9.79 27.9 27.9 ###
2020-Sep-07 Mon 9.75 ### 9.71 9.84 2,850,776 ### ### ### 0.7
2020-Sep-04 Fri 9.85 ### 9.75 9.82 37.7 37.7 ###
2020-Sep-03 Thu 10.24 10.28 ### ### 27.1 27.1 0.0
2020-Sep-02 Wed ### 10.25 ### ### ### ### 0.0
2020-Sep-01 Tue ### ### 9.88 ### 11,923,527 58,902,223 ### ### 0.0
2020-Aug-31 Mon 10.59 10.75 10.57 ### ### ### 0.0
2020-Aug-28 Fri 10.44 10.74 10.44 ### ### ### 0.0
2020-Aug-27 Thu 10.45 ### ### 10.49 4,205,426 0 69.2 69.2 ###
2020-Aug-26 Wed ### ### 10.47 10.56 ### ### 0.8
2020-Aug-25 Tue 10.76 10.89 ### 10.74 3,274,226 ### ### ### 0.8
2020-Aug-24 Mon 10.54 ### 10.4 ### 66.9 66.9 0.0
2020-Aug-21 Fri 10.86 ### ### ### 21.5 21.5 0.0
2020-Aug-20 Thu 10.75 ### 10.75 ### 6,443,620 34,634,457 77.8 77.8 0.0
2020-Aug-19 Wed ### ### ### 10.82 5,585,170 0 ### ### 0.8
2020-Aug-18 Tue 10.75 10.86 ### 10.8 65.2 65.2 ###
2020-Aug-17 Mon 10.8 10.88 10.57 10.74 6,716,229 72,031,556 31.3 31.3 0.8
2020-Aug-14 Fri 10.75 ### ### ### 77.7 77.7 0.0
2020-Aug-13 Thu 10.49 10.84 ### 10.74 8,674,177 ### ### ### 0.8
2020-Aug-12 Wed ### ### ### ### 4,201,589 0 ### ### 0.0
2020-Aug-11 Tue ### 10.24 ### ### 35.9 35.9 0.0
2020-Aug-10 Mon ### ### ### ### 4,287,127 0 ### ### 0.0
2020-Aug-07 Fri ### ### 9.875 ### 3,640,287 ### ### ### 0.0
2020-Aug-06 Thu ### ### ### ### 26.9 26.9 0.0
2020-Aug-05 Wed ### 10.24 ### ### 29.5 29.5 0.0
2020-Aug-04 Tue 10.28 10.425 10.2 ### 6,061,321 62,507,372 68.7 68.7 0.0
2020-Aug-03 Mon 9.89 ### 9.81 ### 81.3 81.3 0.0
2020-Jul-31 Fri ### ### 9.87 ### ### ### 0.0
2020-Jul-30 Thu ### ### ### 10.22 72.5 72.5 0.7
2020-Jul-29 Wed ### 10.44 ### 10.25 7,530,758 39,310,556 ### ### 0.7
2020-Jul-28 Tue 10.57 ### 10.4 10.41 7,298,551 ### 35.2 35.2 ###
2020-Jul-27 Mon 10.43 10.55 10.28 10.55 8,370,487 87,178,622 ### ### ###
2020-Jul-24 Fri ### 10.44 ### 10.4 82.0 82.0 0.7
2020-Jul-23 Thu 9.86 ### 9.86 10.23 86.4 86.4 ###
2020-Jul-22 Wed ### ### ### 9.83 10,469,374 0 ### ### 0.7
2020-Jul-21 Tue 9.28 9.72 9.26 ### ### ### 0.0
2020-Jul-20 Mon ### 9.41 9.22 9.26 1,474,020 ### ### ### ###
2020-Jul-17 Fri 9.45 9.45 ### ### 2,377,874 11,235,454 ### ### 0.0
2020-Jul-16 Thu 9.73 9.74 ### ### 14.2 14.2 0.0
2020-Jul-15 Wed 9.47 ### ### 9.59 4,424,448 0 72.7 72.7 0.7
2020-Jul-14 Tue 9.25 ### ### 9.29 5,039,376 0 ### ### ###
2020-Jul-13 Mon 9.4 9.46 ### ### 5,322,740 ### ### ### 0.0
2020-Jul-10 Fri ### ### 9.21 9.26 37.0 37.0 ###
2020-Jul-09 Thu ### ### ### ### ### ### 0.0
2020-Jul-08 Wed 9.76 9.76 9.58 9.58 10,661,945 ### 29.4 29.4 0.7
2020-Jul-07 Tue 9.58 9.81 9.45 9.7 13,630,175 131,258,585 ### ### 0.7
2020-Jul-06 Mon 9.52 9.52 9.27 9.41 3,650,386 34,295,376 ### ### 0.7
2020-Jul-03 Fri 9.44 9.52 ### 9.45 6,839,754 32,557,229 ### ### 0.7
2020-Jul-02 Thu 8.85 ### 8.82 ### 7,296,582 32,177,926 89.3 89.3 0.0
2020-Jul-01 Wed 8.85 8.89 ### 8.8 5,502,651 24,459,283 28.1 28.1 0.6
2020-Jun-30 Tue ### ### 8.84 8.86 6,118,255 27,042,687 ### ### 0.6
2020-Jun-29 Mon ### 8.77 8.59 8.77 3,787,150 ### 77.7 77.7 ###
2020-Jun-26 Fri ### ### ### 8.88 ### ### 0.6
2020-Jun-25 Thu ### 8.8 8.55 8.55 41.8 41.8 ###
2020-Jun-24 Wed ### ### 8.86 8.86 5,209,978 ### ### ### 0.6
2020-Jun-23 Tue ### ### 8.82 9 ### ### 0.6
2020-Jun-22 Mon 8.84 ### 8.81 ### 4,727,640 20,825,254 80.9 80.9 0.0
2020-Jun-19 Fri ### ### 8.73 ### 70.6 70.6 0.0
2020-Jun-18 Thu 8.49 ### 8.43 8.89 93.4 93.4 ###
2020-Jun-17 Wed ### 8.74 ### 8.58 ### ### 0.6
2020-Jun-16 Tue ### ### ### ### 7,357,341 0 ### ### 0.0
2020-Jun-15 Mon ### ### ### ### 5,316,277 0 ### ### 0.0
2020-Jun-12 Fri ### 8.42 8.22 ### 11,317,047 ### 60.8 60.8 0.0
2020-Jun-11 Thu ### ### ### ### 7,613,344 0 31.4 31.4 0.0
2020-Jun-10 Wed 9.48 9.54 ### ### 22.9 22.9 0.0
2020-Jun-09 Tue 9.45 ### 9.25 9.56 ### ### 0.7
2020-Jun-05 Fri 8.83 9.145 8.82 ### ### ### 0.0
2020-Jun-04 Thu ### 9.22 8.8 8.83 9,433,976 85,000,123 20.9 20.9 ###
2020-Jun-03 Wed 8.7 ### ### ### 5,271,725 0 83.5 83.5 0.0
2020-Jun-02 Tue ### 8.74 8.46 8.51 7,290,443 ### ### ### 0.6
2020-Jun-01 Mon ### 8.85 8.45 8.74 ### ### 0.6
2020-May-29 Fri 8.79 ### ### 8.83 13,587,784 0 ### ### ###
2020-May-28 Thu ### ### 8.53 8.88 11,140,481 47,514,151 87.9 87.9 0.6
2020-May-27 Wed 8.2 8.55 8.125 8.54 ### ### ###
2020-May-26 Tue ### 8.24 ### ### 6,936,454 ### ### ### 0.0
2020-May-25 Mon 7.84 8.26 7.76 ### 6,758,654 ### ### ### 0.0
2020-May-22 Fri 7.73 7.87 7.72 7.72 5,651,371 ### ### ### ###
2020-May-21 Thu 7.86 7.87 ### ### ### ### 0.0
2020-May-20 Wed ### 7.78 ### 7.75 5,370,154 ### ### ### ###
2020-May-19 Tue 7.78 7.86 ### 7.76 7,417,477 29,150,684 ### ### 0.6
2020-May-18 Mon ### 7.8 7.52 7.55 5,154,783 ### ### ### ###
2020-May-15 Fri 7.53 ### 7.47 ### 76.1 76.1 0.0
2020-May-14 Thu 7.25 7.54 ### 7.4 6,375,459 24,035,480 ### ### 0.5
2020-May-13 Wed ### 7.43 7.28 ### 7,363,287 54,156,975 ### ### 0.0
2020-May-12 Tue ### ### 7.42 7.49 7,391,886 ### 34.5 34.5 ###
2020-May-11 Mon 7.59 7.72 7.59 ### ### ### 0.0
2020-May-08 Fri ### 7.71 7.56 7.56 6,394,172 ### 26.8 26.8 0.5
2020-May-07 Thu ### ### 7.51 7.51 ### ### ###
2020-May-06 Wed 7.83 7.855 ### ### 5,905,378 23,193,372 23.1 23.1 0.0
2020-May-05 Tue 7.7 7.83 ### 7.75 6,531,183 25,569,581 67.8 67.8 ###
2020-May-04 Mon 7.7 7.82 ### ### 33.0 33.0 0.0
2020-May-01 Fri 8.21 8.23 7.82 7.82 6,626,674 53,179,058 ### ### 0.6
2020-Apr-30 Thu 8.4 8.54 8.22 8.45 7,332,589 ### 58.1 58.1 ###
2020-Apr-29 Wed ### 8.24 ### 8.24 ### ### 0.6
2020-Apr-28 Tue 7.89 ### 7.85 ### ### ### 0.0
2020-Apr-27 Mon ### ### 7.72 7.81 5,306,184 20,481,870 ### ### 0.6
2020-Apr-24 Fri ### ### 7.85 7.89 6,688,125 ### ### ### ###
2020-Apr-23 Thu ### ### ### ### ### ### 0.0
2020-Apr-22 Wed ### ### 7.73 ### 66.1 66.1 0.0
2020-Apr-21 Tue 8.46 8.57 ### ### 23.6 23.6 0.0
2020-Apr-20 Mon 8.8 ### 8.51 8.51 25.1 25.1 0.6
2020-Apr-17 Fri ### ### 8.8 8.8 22,320,978 ### ### ### 0.6
2020-Apr-16 Thu 8.5 ### ### 8.74 ### ### 0.6
2020-Apr-15 Wed 9.24 ### 8.74 8.79 26,653,780 ### 16.0 16.0 0.6
2020-Apr-14 Tue ### ### ### ### 0 0.0
2020-Apr-09 Thu ### ### 8.83 ### 3,930,579 ### 66.2 66.2 0.0
2020-Apr-08 Wed 8.53 ### 8.25 ### 6,083,877 ### ### ### 0.0
2020-Apr-07 Tue ### 9.25 ### 8.85 ### ### 0.6
2020-Apr-06 Mon ### ### 8.575 8.84 4,786,884 ### 62.4 62.4 ###
2020-Apr-03 Fri 8.57 ### ### 8.56 8,186,957 0 ### ### ###
2020-Apr-02 Thu 8.42 8.51 ### 8.42 6,587,170 ### ### ### ###
2020-Apr-01 Wed 8.85 ### ### 8.86 ### ### 0.6
2020-Mar-31 Tue 8.8 ### 8.41 ### 23.9 23.9 0.0
2020-Mar-30 Mon ### ### 7.87 ### 4,701,645 18,500,973 ### ### 0.0
2020-Mar-27 Fri 8.88 8.88 ### ### 6,599,721 ### 16.0 16.0 0.0
2020-Mar-26 Thu 8.88 ### 8.47 ### 7,099,759 30,067,479 16.3 16.3 0.0
2020-Mar-25 Wed ### 8.88 ### 8.88 80.7 80.7 0.6
2020-Mar-24 Tue 7.55 ### 7.48 7.84 ### ### 0.6
2020-Mar-23 Mon 7.49 ### ### ### ### ### 0.0
2020-Mar-20 Fri ### 8.52 ### ### ### ### 0.0
2020-Mar-19 Thu 8.85 9 7.7 7.81 ### ### 0.6
2020-Mar-18 Wed ### 9.2 ### 8.4 8,874,880 40,824,448 21.0 21.0 ###
2020-Mar-17 Tue 9.44 9.79 8.85 9.55 ### ### 0.7
2020-Mar-16 Mon ### 10.4 ### ### 22.9 22.9 0.0
2020-Mar-13 Fri 9.72 10.72 9.26 10.72 11,076,955 110,658,780 84.9 84.9 0.8
2020-Mar-12 Thu ### ### ### 10.23 7,676,889 0 36.5 36.5 ###
2020-Mar-11 Wed 11.24 ### ### ### 43.8 43.8 0.0
2020-Mar-10 Tue ### ### ### 11.22 7,660,772 0 ### ### ###
2020-Mar-09 Mon ### 11.84 10.86 ### ### ### 0.0
2020-Mar-06 Fri 12.5 12.54 ### ### 30.9 30.9 0.0
2020-Mar-05 Thu ### ### 12.56 ### 5,616,279 ### 17.0 17.0 0.0
2020-Mar-04 Wed ### 13.21 ### ### 5,120,457 ### 74.3 74.3 0.0
2020-Mar-03 Tue 13.48 ### 13.27 ### 5,375,349 35,665,440 30.8 30.8 0.0
2020-Mar-02 Mon 13.44 13.55 ### 13.55 4,883,654 33,086,755 63.8 63.8 1.0
2020-Feb-28 Fri ### 13.755 13.59 13.59 11,151,423 ### ### ### ###
2020-Feb-27 Thu ### 14.27 ### ### 4,915,072 ### 78.3 78.3 0.0
2020-Feb-26 Wed ### 14.4 14.2 14.29 4,685,279 66,999,489 ### ### ###
2020-Feb-25 Tue ### ### ### 14.57 ### ### ###
2020-Feb-24 Mon 14.86 ### 14.79 14.79 4,146,726 ### 56.8 56.8 ###
2020-Feb-21 Fri ### ### ### ### ### ### 0.0
2020-Feb-20 Thu ### ### ### ### ### ### 0.0
2020-Feb-19 Wed ### ### ### ### 67.4 67.4 0.0
2020-Feb-18 Tue 14.75 ### 14.75 ### 8,099,352 59,732,721 ### ### 0.0
2020-Feb-17 Mon ### 14.79 ### 14.76 6,671,957 49,339,122 ### ### 1.1
2020-Feb-14 Fri ### ### ### ### 68.7 68.7 0.0
2020-Feb-13 Thu ### 14.29 ### 14.26 ### ### 1.0
2020-Feb-12 Wed ### ### ### 14.28 5,307,955 0 74.5 74.5 ###
2020-Feb-11 Tue ### 14.2 ### ### ### ### 0.0
2020-Feb-10 Mon ### ### ### ### 2,126,887 0 ### ### 0.0
2020-Feb-07 Fri ### ### ### ### 36.5 36.5 0.0
2020-Feb-06 Thu ### ### ### ### 79.6 79.6 0.0
2020-Feb-05 Wed 13.73 13.88 ### 13.87 5,022,543 34,856,448 75.9 75.9 ###
2020-Feb-04 Tue 13.53 13.73 13.53 ### ### ### 0.0
2020-Feb-03 Mon 13.47 ### 13.43 ### 2,621,972 17,606,541 ### ### 0.0
2020-Jan-31 Fri 13.8 13.8 ### 13.75 31.4 31.4 1.0
2020-Jan-30 Thu 13.7 ### 13.53 ### 3,644,770 ### 43.2 43.2 0.0
2020-Jan-29 Wed 13.78 13.82 ### 13.7 3,560,849 ### 27.3 27.3 1.0
2020-Jan-28 Tue 13.7 13.725 13.54 ### 41.3 41.3 0.0
2020-Jan-24 Fri 13.86 13.87 13.73 13.77 2,106,876 29,074,888 28.7 28.7 ###
2020-Jan-23 Thu ### ### ### 13.71 23.3 23.3 ###
2020-Jan-22 Wed 13.79 ### 13.74 13.87 3,230,145 ### ### ### ###
2020-Jan-21 Tue 13.8 13.83 13.53 13.71 2,968,352 40,607,055 32.1 32.1 ###
2020-Jan-20 Mon 13.85 13.89 13.77 13.83 39.3 39.3 1.0
2020-Jan-17 Fri 13.89 ### 13.85 ### ### ### 0.0
2020-Jan-16 Thu 13.51 13.82 13.51 13.81 5,765,375 78,783,849 85.8 85.8 ###
2020-Jan-15 Wed 13.25 ### 13.23 ### 2,301,624 15,225,242 75.2 75.2 0.0
2020-Jan-14 Tue ### 13.24 ### 13.24 ### ### 0.9
2020-Jan-13 Mon ### ### ### ### 79.0 79.0 0.0
2020-Jan-10 Fri ### ### ### ### 2,805,140 0 ### ### 0.0
2020-Jan-09 Thu 13.2 13.245 ### ### 2,186,774 ### 20.0 20.0 0.0
2020-Jan-08 Wed ### ### 12.855 ### 2,535,450 ### ### ### 0.0
2020-Jan-07 Tue ### ### 12.8 ### 2,916,945 18,668,448 77.1 77.1 0.0
2020-Jan-06 Mon 12.72 12.8 ### 12.8 3,354,679 21,469,945 76.4 76.4 0.9
2020-Jan-03 Fri ### ### ### ### 2,109,279 0 ### ### 0.0
2020-Jan-02 Thu 12.81 ### 12.78 12.85 1,829,771 ### 70.1 70.1 0.9
2019-Dec-30 Mon ### ### ### ### 69.3 69.3 0.0
2019-Dec-27 Fri ### ### ### ### 1,513,287 0 25.7 25.7 0.0
2019-Dec-24 Tue ### ### 12.855 ### 1,363,582 8,764,423 76.4 76.4 0.0
2019-Dec-23 Mon ### ### ### ### 1,931,020 0 ### ### 0.0
2019-Dec-20 Fri ### ### ### ### 31.4 31.4 0.0
2019-Dec-19 Thu ### 13.23 ### ### 7,322,629 ### 71.7 71.7 0.0
2019-Dec-18 Wed ### ### 12.52 ### 8,129,525 50,890,826 ### ### 0.0
2019-Dec-16 Mon ### ### ### ### 88.2 88.2 0.0
2019-Dec-13 Fri ### ### ### ### 4,550,424 0 ### ### 0.0
2019-Dec-12 Thu 12.51 ### 12.51 ### 3,732,149 ### ### ### 0.0
2019-Dec-11 Wed ### ### 12.27 ### ### ### 0.0
2019-Dec-10 Tue 12.45 12.56 ### 12.41 2,082,585 ### ### ### ###
2019-Dec-09 Mon ### 12.48 ### 12.43 80.0 80.0 0.9
2019-Dec-06 Fri ### ### ### 12.28 2,299,156 0 82.7 82.7 0.9
2019-Dec-05 Thu ### 12.26 ### 12.25 ### ### 0.9
2019-Dec-04 Wed ### ### ### ### ### ### 0.0
2019-Dec-03 Tue 12.47 12.53 12.2 ### 4,233,028 ### ### ### 0.0
2019-Dec-02 Mon 12.75 12.75 ### ### 34.4 34.4 0.0
2019-Nov-29 Fri ### 12.75 12.645 ### 2,362,379 ### ### ### 0.0
2019-Nov-28 Thu 12.7 12.7 ### ### 29.0 29.0 0.0
2019-Nov-27 Wed 12.48 ### 12.44 ### 82.0 82.0 0.0
2019-Nov-26 Tue ### 12.46 ### 12.46 ### ### 0.9
2019-Nov-25 Mon ### ### ### 12.2 31.5 31.5 ###
2019-Nov-22 Fri ### 12.24 ### 12.21 4,626,250 28,312,650 ### ### 0.9
2019-Nov-21 Thu 12.28 12.29 ### ### 3,675,771 ### 28.9 28.9 0.0
2019-Nov-20 Wed ### ### ### ### 18.0 18.0 0.0
2019-Nov-19 Tue ### 12.71 12.54 12.71 ### ### 0.9
2019-Nov-18 Mon 12.59 ### 12.58 ### 81.5 81.5 0.0
2019-Nov-15 Fri 12.53 12.71 12.52 ### 2,186,553 ### 77.2 77.2 0.0
2019-Nov-14 Thu 12.48 ### 12.48 12.54 71.8 71.8 0.9
2019-Nov-13 Wed 12.7 12.74 12.53 12.58 2,692,056 34,014,127 34.0 34.0 0.9
2019-Nov-12 Tue ### ### 12.625 12.74 ### ### ###
2019-Nov-11 Mon ### ### ### 12.87 ### ### ###
2019-Nov-08 Fri 12.71 ### ### ### 82.4 82.4 0.0
2019-Nov-07 Thu 12.51 ### 12.48 ### 3,535,756 ### ### ### 0.0
2019-Nov-06 Wed ### ### 12.48 12.53 31.9 31.9 ###
2019-Nov-05 Tue ### ### 12.57 ### 27.7 27.7 0.0
2019-Nov-04 Mon ### ### 12.46 12.55 2,515,326 15,670,480 ### ### ###
2019-Nov-01 Fri 12.54 12.57 12.47 12.52 1,836,072 22,987,621 ### ### 0.9
2019-Oct-31 Thu 12.55 ### ### ### ### ### 0.0
2019-Oct-30 Wed ### ### ### 12.59 ### ### ###
2019-Oct-29 Tue ### 12.71 ### ### 3,188,847 20,265,122 75.3 75.3 0.0
2019-Oct-28 Mon 12.71 12.72 12.49 12.56 2,123,528 26,767,070 ### ### 0.9
2019-Oct-25 Fri ### 12.74 ### 12.71 ### ### 0.9
2019-Oct-24 Thu ### 12.7 ### 12.58 2,360,474 ### 29.1 29.1 0.9
2019-Oct-23 Wed 12.54 ### 12.47 ### 2,706,245 ### ### ### 0.0
2019-Oct-22 Tue 12.56 12.625 12.53 ### 3,133,976 39,417,583 ### ### 0.0
2019-Oct-21 Mon 12.48 12.55 12.43 12.55 ### ### ###
2019-Oct-18 Fri 12.57 ### 12.48 12.56 ### ### 0.9
2019-Oct-17 Thu ### ### 12.48 12.56 4,357,170 27,188,740 38.9 38.9 0.9
2019-Oct-16 Wed 12.51 ### 12.5 ### ### ### 0.0
2019-Oct-15 Tue ### 12.45 ### 12.42 75.0 75.0 0.9
2019-Oct-14 Mon ### ### ### ### 3,005,957 0 ### ### 0.0
2019-Oct-11 Fri ### 12.28 ### 12.26 74.7 74.7 0.9
2019-Oct-10 Thu ### ### ### ### 2,622,946 0 ### ### 0.0
2019-Oct-09 Wed 12.22 12.24 ### ### ### ### 0.0
2019-Oct-08 Tue ### ### 12.21 ### 3,205,776 ### ### ### 0.0
2019-Oct-07 Mon 12.26 12.29 12.21 12.28 ### ### 0.9
2019-Oct-04 Fri 12.21 12.375 12.2 ### 2,995,889 36,811,986 75.3 75.3 0.0
2019-Oct-03 Thu 12.29 ### ### 12.29 5,291,722 0 ### ### 0.9
2019-Oct-02 Wed 12.43 ### 12.43 12.54 83.4 83.4 0.9
2019-Oct-01 Tue 12.5 ### 12.47 ### 2,709,482 16,893,620 ### ### 0.0
2019-Sep-30 Mon 12.57 ### 12.54 12.56 36.7 36.7 0.9
2019-Sep-27 Fri 12.58 ### 12.53 ### 2,448,555 ### 71.2 71.2 0.0
2019-Sep-26 Thu 12.59 ### 12.41 12.49 ### ### 0.9
2019-Sep-25 Wed ### 12.7 ### ### ### ### 0.0
2019-Sep-24 Tue ### ### ### 12.7 ### ### 0.9
2019-Sep-23 Mon 12.73 12.81 ### 12.78 ### ### 0.9
2019-Sep-20 Fri 12.87 ### 12.71 12.75 ### ### ###
2019-Sep-19 Thu 12.73 12.88 12.685 12.82 7,131,583 91,159,459 76.8 76.8 0.9
2019-Sep-18 Wed 12.44 ### ### 12.57 5,542,546 0 ### ### 0.9
2019-Sep-17 Tue 12.51 12.55 12.43 12.54 3,539,076 44,203,059 ### ### 0.9
2019-Sep-16 Mon ### 12.56 ### 12.53 4,891,822 30,720,642 81.6 81.6 ###
2019-Sep-13 Fri 12.45 12.53 ### 12.53 ### ### ###
2019-Sep-12 Thu ### 12.71 12.44 12.48 24.0 24.0 ###
2019-Sep-11 Wed 12.51 ### 12.51 ### 73.6 73.6 0.0
2019-Sep-10 Tue 12.5 ### 12.42 12.58 3,104,657 ### 77.1 77.1 0.9
2019-Sep-09 Mon 12.56 ### ### 12.57 2,354,623 0 67.2 67.2 0.9
2019-Sep-06 Fri 12.45 12.56 12.4 12.52 2,637,027 ### 73.4 73.4 0.9
2019-Sep-05 Thu 12.25 ### 12.21 ### 2,941,074 17,955,256 72.2 72.2 0.0
2019-Sep-04 Wed ### ### ### ### ### ### 0.0
2019-Sep-03 Tue ### 12.47 12.23 12.27 28.8 28.8 ###
2019-Sep-02 Mon ### 12.56 ### 12.42 3,284,289 ### 74.6 74.6 0.9
2019-Aug-30 Fri 12.47 12.59 12.46 12.53 ### ### ###
2019-Aug-29 Thu 12.43 12.445 ### ### 4,676,121 ### ### ### 0.0
2019-Aug-28 Wed 12.28 12.52 12.25 12.5 3,943,040 48,834,550 79.4 79.4 0.9
2019-Aug-27 Tue 12.26 ### 12.23 12.28 4,278,056 ### 65.2 65.2 0.9
2019-Aug-26 Mon ### 12.28 ### 12.23 3,812,576 ### ### ### ###
2019-Aug-23 Fri 12.29 ### 12.21 ### 3,335,683 20,364,344 72.4 72.4 0.0
2019-Aug-22 Thu ### ### ### 12.25 4,932,441 0 27.5 27.5 0.9
2019-Aug-21 Wed ### 12.43 ### 12.43 ### ### 0.9
2019-Aug-20 Tue ### ### ### ### ### ### 0.0
2019-Aug-19 Mon 12.2 12.24 12.025 ### ### ### 0.0
2019-Aug-16 Fri ### ### ### ### 6,065,184 0 78.5 78.5 0.0
2019-Aug-15 Thu ### 12.44 ### ### 7,945,285 49,419,672 ### ### 0.0
2019-Aug-14 Wed ### ### ### ### 3,341,748 0 77.0 77.0 0.0
2019-Aug-13 Tue 11.75 ### 11.75 ### 6,650,157 39,069,672 ### ### 0.0
2019-Aug-12 Mon 11.8 11.86 ### 11.81 67.4 67.4 ###
2019-Aug-09 Fri 11.77 11.85 ### 11.8 ### ### 0.8
2019-Aug-08 Thu 11.58 11.8 11.55 11.79 3,493,224 ### ### ### 0.8
2019-Aug-07 Wed 11.59 11.78 11.54 11.73 5,224,988 ### 74.5 74.5 0.8
2019-Aug-06 Tue 11.81 ### ### 11.77 4,734,170 0 ### ### ###
2019-Aug-05 Mon 12.45 12.5 ### ### 3,347,027 ### ### ### 0.0
2019-Aug-02 Fri 12.51 12.51 ### 12.42 30.4 30.4 0.9
2019-Aug-01 Thu 12.55 12.55 12.48 12.52 2,300,071 28,785,388 34.7 34.7 0.9
2019-Jul-31 Wed 12.46 12.56 12.42 12.49 74.7 74.7 0.9
2019-Jul-30 Tue 12.48 ### ### 12.45 5,571,324 0 ### ### ###
2019-Jul-29 Mon ### 12.46 ### 12.45 5,269,287 32,827,658 ### ### ###
2019-Jul-26 Fri 12.29 ### 12.2 ### 6,043,924 ### 71.2 71.2 0.0


1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 22:03:53 thru 2024-04-25 22:03:54 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000