Currently Fri 24-Nov-01 09:48:29 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(REH) REECE LIMITED Daily Prices...
TOC Company Info for REH Limits 
| Listing Code | REH |
| Listing Name | REECE LIMITED |
| GICS Sector | Capital Goods |
| ISIN Name | REECE AUSTRALIA LTD. |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000REH4 |
Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for REH .. Wednesday 21st August 2024
REH is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for REH Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.65 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Oct-31 Thu | 22.75 | 22.86 | 22.57 | 22.81 | ### | ### | ### | ||
| 2024-Oct-30 Wed | ### | ### | ### | 22.85 | 516,657 | 0 | 29.7 | 29.7 | 1.6 |
| 2024-Oct-29 Tue | 23.87 | ### | 23.21 | 23.21 | 648,989 | ### | ### | ### | 1.7 |
| 2024-Oct-28 Mon | 23.73 | ### | 23.47 | 23.5 | 455,842 | ### | ### | ### | 1.7 |
| 2024-Oct-25 Fri | 24.49 | 24.51 | 23.49 | 23.71 | ### | ### | ### | ||
| 2024-Oct-24 Thu | ### | 25.58 | ### | 24.45 | 1,085,124 | ### | 20.7 | 20.7 | ### |
| 2024-Oct-23 Wed | 26.55 | 26.7 | 26.26 | 26.56 | 70.8 | 70.8 | 1.9 | ||
| 2024-Oct-22 Tue | ### | ### | ### | 26.4 | ### | ### | 1.9 | ||
| 2024-Oct-21 Mon | 26.86 | 27.25 | ### | ### | 283,681 | 3,865,153 | 75.3 | 75.3 | 0.0 |
| 2024-Oct-18 Fri | ### | ### | 26.41 | 26.57 | 23.8 | 23.8 | 1.9 | ||
| 2024-Oct-17 Thu | 26.89 | ### | ### | 26.85 | 35.2 | 35.2 | 1.9 | ||
| 2024-Oct-16 Wed | 26.82 | ### | ### | 26.73 | ### | ### | ### | ||
| 2024-Oct-15 Tue | 26.86 | 27.22 | ### | ### | 375,170 | ### | ### | ### | 0.0 |
| 2024-Oct-14 Mon | ### | ### | 26.5 | 26.73 | 159,146 | 2,108,684 | ### | ### | ### |
| 2024-Oct-11 Fri | 26.77 | ### | ### | 26.7 | 160,622 | 0 | ### | ### | 1.9 |
| 2024-Oct-10 Thu | 26.89 | ### | ### | 26.83 | 32.2 | 32.2 | ### | ||
| 2024-Oct-09 Wed | 26.86 | ### | ### | 26.72 | 32.8 | 32.8 | 1.9 | ||
| 2024-Oct-08 Tue | ### | ### | 26.51 | 26.73 | ### | ### | ### | ||
| 2024-Oct-07 Mon | 27.5 | 27.5 | ### | 27.23 | 242,282 | 3,331,377 | 23.5 | 23.5 | 1.9 |
| 2024-Oct-04 Fri | 27.55 | 27.55 | ### | 27.4 | 199,624 | 2,749,820 | ### | ### | 2.0 |
| 2024-Oct-03 Thu | 27.84 | ### | ### | ### | 305,082 | 0 | ### | ### | 0.0 |
| 2024-Oct-02 Wed | 28 | ### | ### | ### | 330,843 | 0 | 27.1 | 27.1 | 0.0 |
| 2024-Oct-01 Tue | 28.44 | ### | ### | ### | 337,684 | 0 | ### | ### | 0.0 |
| 2024-Sep-30 Mon | 28.58 | ### | ### | 28.5 | ### | ### | 2.0 | ||
| 2024-Sep-27 Fri | ### | ### | 27.89 | 28.52 | 236,843 | 3,302,775 | 75.2 | 75.2 | 2.0 |
| 2024-Sep-26 Thu | ### | ### | 28.21 | 28.57 | 500,674 | ### | 17.7 | 17.7 | ### |
| 2024-Sep-25 Wed | 29.23 | 29.27 | ### | 28.7 | 362,780 | 5,309,285 | 22.2 | 22.2 | ### |
| 2024-Sep-24 Tue | 28.89 | ### | 28.54 | ### | ### | ### | 0.0 | ||
| 2024-Sep-23 Mon | ### | ### | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2024-Sep-20 Fri | ### | ### | 28.47 | 29.2 | ### | ### | 2.1 | ||
| 2024-Sep-19 Thu | 28.7 | 28.7 | ### | 28.47 | ### | ### | ### | ||
| 2024-Sep-18 Wed | ### | 28.44 | ### | 28.44 | ### | ### | ### | ||
| 2024-Sep-17 Tue | 28.28 | ### | 28 | 28 | ### | ### | 2.0 | ||
| 2024-Sep-16 Mon | ### | ### | 27.82 | ### | 73.4 | 73.4 | 0.0 | ||
| 2024-Sep-13 Fri | 27.7 | 27.88 | 27.44 | 27.76 | ### | ### | 2.0 | ||
| 2024-Sep-12 Thu | ### | 27.54 | 26.7 | ### | 74.1 | 74.1 | 0.0 | ||
| 2024-Sep-11 Wed | ### | ### | 26.58 | 26.7 | 332,845 | ### | ### | ### | 1.9 |
| 2024-Sep-10 Tue | 26.73 | ### | 26.25 | ### | 77.9 | 77.9 | 0.0 | ||
| 2024-Sep-09 Mon | 26.24 | ### | 26.22 | ### | ### | ### | 0.0 | ||
| 2024-Sep-06 Fri | ### | 26.8 | ### | 26.58 | 291,359 | ### | ### | ### | 1.9 |
| 2024-Sep-05 Thu | 26.56 | 26.57 | ### | 26.24 | ### | ### | 1.9 | ||
| 2024-Sep-04 Wed | 27.24 | 27.24 | 26.43 | 26.43 | 429,478 | 11,525,042 | 19.6 | 19.6 | 1.9 |
| 2024-Sep-03 Tue | ### | ### | 27.4 | 27.4 | 409,189 | 5,605,889 | 22.6 | 22.6 | 2.0 |
| 2024-Sep-02 Mon | ### | ### | ### | ### | 373,775 | 0 | 86.2 | 86.2 | 0.0 |
| 2024-Aug-30 Fri | 26.89 | ### | 26.85 | ### | 1,313,477 | 17,633,428 | 73.5 | 73.5 | 0.0 |
| 2024-Aug-29 Thu | 26.7 | 26.81 | 26.43 | 26.75 | 70.2 | 70.2 | ### | ||
| 2024-Aug-28 Wed | 26.82 | 27 | 26.74 | 26.74 | 496,522 | 13,341,546 | 35.1 | 35.1 | ### |
| 2024-Aug-27 Tue | 26.75 | ### | 26.74 | ### | ### | ### | 0.0 | ||
| 2024-Aug-26 Mon | 26.27 | ### | ### | ### | 84.7 | 84.7 | 0.0 | ||
| 2024-Aug-23 Fri | ### | ### | 25.83 | 26.25 | 78.9 | 78.9 | 1.9 | ||
| 2024-Aug-22 Thu | 26.29 | 26.29 | 25.79 | ### | 491,343 | 12,794,571 | ### | ### | 0.0 |
| 2024-Aug-21 Wed | ### | 26.25 | 25.75 | 26.21 | 455,727 | ### | ### | ### | 1.9 |
| 2024-Aug-20 Tue | 26.45 | ### | ### | 26.28 | 405,680 | 0 | ### | ### | 1.9 |
| 2024-Aug-19 Mon | 25.75 | ### | ### | ### | 1,150,176 | 0 | ### | ### | 0.0 |
| 2024-Aug-16 Fri | 27 | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2024-Aug-15 Thu | 26.26 | ### | ### | 26.47 | 76.2 | 76.2 | ### | ||
| 2024-Aug-14 Wed | 26.21 | 26.45 | 25.89 | ### | 270,156 | 7,069,982 | ### | ### | 0.0 |
| 2024-Aug-13 Tue | ### | ### | 25.7 | 25.85 | 317,427 | ### | 25.6 | 25.6 | ### |
| 2024-Aug-12 Mon | ### | ### | ### | ### | 532,944 | 0 | ### | ### | 0.0 |
| 2024-Aug-09 Fri | ### | ### | 25.5 | 25.8 | 560,925 | ### | 24.5 | 24.5 | 1.8 |
| 2024-Aug-08 Thu | ### | ### | 25.49 | ### | ### | ### | 0.0 | ||
| 2024-Aug-07 Wed | 25.81 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-06 Tue | ### | ### | ### | ### | 943,148 | 0 | ### | ### | 0.0 |
| 2024-Aug-05 Mon | ### | ### | ### | ### | 383,383 | 0 | ### | ### | 0.0 |
| 2024-Aug-02 Fri | 27.43 | 27.79 | 27.055 | 27.43 | ### | ### | ### | ||
| 2024-Aug-01 Thu | 27.79 | 28 | ### | 28 | 76.7 | 76.7 | 2.0 | ||
| 2024-Jul-31 Wed | 27.28 | ### | 27.21 | ### | 690,049 | ### | ### | ### | 0.0 |
| 2024-Jul-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-29 Mon | ### | 27.43 | ### | 27.2 | 33.5 | 33.5 | 1.9 | ||
| 2024-Jul-26 Fri | 26.87 | ### | 26.87 | ### | ### | ### | 0.0 | ||
| 2024-Jul-25 Thu | ### | ### | ### | ### | 323,387 | 0 | 82.8 | 82.8 | 0.0 |
| 2024-Jul-24 Wed | 26.81 | 27 | ### | 26.81 | 441,442 | ### | ### | ### | ### |
| 2024-Jul-23 Tue | 26.2 | 26.845 | 26.2 | 26.81 | 321,857 | 8,536,452 | 85.6 | 85.6 | ### |
| 2024-Jul-22 Mon | ### | 26.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-19 Fri | 25.83 | 26.4 | 25.78 | ### | 303,045 | 7,906,444 | 84.2 | 84.2 | 0.0 |
| 2024-Jul-18 Thu | 26.27 | ### | 25.975 | ### | 478,958 | ### | 37.5 | 37.5 | 0.0 |
| 2024-Jul-17 Wed | 25.54 | 26.59 | 25.52 | ### | ### | ### | 0.0 | ||
| 2024-Jul-16 Tue | ### | ### | 24.84 | ### | ### | ### | 0.0 | ||
| 2024-Jul-15 Mon | 24.79 | ### | ### | 24.75 | 36.9 | 36.9 | 1.8 | ||
| 2024-Jul-12 Fri | 24.47 | 24.72 | ### | ### | 892,820 | 11,035,255 | ### | ### | 0.0 |
| 2024-Jul-11 Thu | ### | 24.44 | 24.125 | ### | ### | ### | 0.0 | ||
| 2024-Jul-10 Wed | ### | ### | ### | 24 | 22.6 | 22.6 | 1.7 | ||
| 2024-Jul-09 Tue | ### | ### | 24.27 | ### | 497,951 | ### | ### | ### | 0.0 |
| 2024-Jul-08 Mon | ### | ### | 24 | 24.25 | 75.0 | 75.0 | 1.7 | ||
| 2024-Jul-05 Fri | 24.48 | 24.48 | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2024-Jul-04 Thu | 24.81 | ### | 24.28 | 24.5 | ### | ### | 1.8 | ||
| 2024-Jul-03 Wed | ### | 24.5 | 24.22 | ### | 32.9 | 32.9 | 0.0 | ||
| 2024-Jul-02 Tue | 24.78 | 24.8 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jul-01 Mon | ### | ### | ### | ### | 31.3 | 31.3 | 0.0 | ||
| 2024-Jun-28 Fri | 25.51 | 25.73 | ### | ### | 513,370 | ### | 23.5 | 23.5 | 0.0 |
| 2024-Jun-27 Thu | 24.84 | ### | 24.73 | ### | 506,322 | 6,260,671 | ### | ### | 0.0 |
| 2024-Jun-26 Wed | ### | ### | 25.2 | ### | 19.3 | 19.3 | 0.0 | ||
| 2024-Jun-25 Tue | 26 | 26.245 | ### | 26 | 407,753 | ### | 63.8 | 63.8 | 1.9 |
| 2024-Jun-24 Mon | 25.75 | ### | ### | 25.81 | 79.4 | 79.4 | ### | ||
| 2024-Jun-21 Fri | 25.89 | ### | ### | ### | 28.2 | 28.2 | 0.0 | ||
| 2024-Jun-20 Thu | ### | ### | ### | 25.8 | 581,250 | 0 | ### | ### | 1.8 |
| 2024-Jun-19 Wed | 25.88 | ### | 25.59 | ### | 26.4 | 26.4 | 0.0 | ||
| 2024-Jun-18 Tue | 25.86 | ### | 25.79 | ### | ### | ### | 0.0 | ||
| 2024-Jun-17 Mon | ### | ### | ### | 25.56 | 449,142 | 0 | ### | ### | 1.8 |
| 2024-Jun-14 Fri | 26.25 | ### | 25.84 | 25.84 | 25.5 | 25.5 | 1.8 | ||
| 2024-Jun-13 Thu | ### | 26.74 | ### | 26.57 | 445,020 | ### | ### | ### | 1.9 |
| 2024-Jun-12 Wed | ### | ### | 25.76 | 25.88 | 314,340 | ### | 37.9 | 37.9 | 1.8 |
| 2024-Jun-11 Tue | 25.58 | ### | 25.5 | ### | 362,380 | 4,620,345 | ### | ### | 0.0 |
| 2024-Jun-07 Fri | ### | ### | 25.86 | ### | 155,043 | ### | ### | ### | 0.0 |
| 2024-Jun-06 Thu | ### | ### | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2024-Jun-05 Wed | 25.51 | 25.86 | 25.42 | 25.73 | 389,971 | 9,998,856 | ### | ### | 1.8 |
| 2024-Jun-04 Tue | 25.57 | 25.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-03 Mon | ### | ### | 25.52 | 25.52 | 24.5 | 24.5 | 1.8 | ||
| 2024-May-31 Fri | 25.54 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-30 Thu | 24.85 | 25.29 | 24.8 | 25.28 | ### | ### | 1.8 | ||
| 2024-May-29 Wed | 25 | ### | ### | ### | 584,257 | 0 | 73.7 | 73.7 | 0.0 |
| 2024-May-28 Tue | ### | ### | 25.2 | ### | 30.0 | 30.0 | 0.0 | ||
| 2024-May-27 Mon | 25.47 | 25.51 | ### | 25.47 | 67.8 | 67.8 | ### | ||
| 2024-May-24 Fri | ### | 25.58 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-23 Thu | ### | 25.54 | 24.89 | 25.54 | ### | ### | 1.8 | ||
| 2024-May-22 Wed | ### | ### | 25.29 | 25.45 | ### | ### | 1.8 | ||
| 2024-May-21 Tue | ### | 26.42 | 25.78 | 25.89 | ### | ### | ### | ||
| 2024-May-20 Mon | ### | ### | 25.46 | ### | 406,721 | 5,177,558 | ### | ### | 0.0 |
| 2024-May-17 Fri | ### | ### | ### | ### | 8.6 | 8.6 | 0.0 | ||
| 2024-May-16 Thu | ### | ### | ### | ### | 433,673 | 0 | 75.2 | 75.2 | 0.0 |
| 2024-May-15 Wed | 27.2 | 27.25 | 26.57 | ### | 21.2 | 21.2 | 0.0 | ||
| 2024-May-14 Tue | 27.44 | 27.45 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-13 Mon | 27.45 | 27.55 | 27.26 | 27.4 | ### | ### | 2.0 | ||
| 2024-May-10 Fri | 27.79 | 27.79 | ### | 27.4 | 22.2 | 22.2 | 2.0 | ||
| 2024-May-09 Thu | 27.84 | ### | 27.56 | 27.7 | ### | ### | 2.0 | ||
| 2024-May-08 Wed | 27.88 | ### | 27.73 | 27.76 | ### | ### | 2.0 | ||
| 2024-May-07 Tue | 27.72 | ### | ### | ### | 67.5 | 67.5 | 0.0 | ||
| 2024-May-06 Mon | ### | 27.75 | 27.41 | 27.41 | ### | ### | 2.0 | ||
| 2024-May-03 Fri | 27.4 | ### | 27.27 | 27.49 | 69.7 | 69.7 | ### | ||
| 2024-May-02 Thu | ### | ### | ### | ### | 445,559 | 0 | ### | ### | 0.0 |
| 2024-May-01 Wed | 27.28 | 27.58 | ### | ### | 35.9 | 35.9 | 0.0 | ||
| 2024-Apr-30 Tue | 27.78 | ### | 27.56 | 27.85 | 323,841 | 4,462,528 | 66.3 | 66.3 | ### |
| 2024-Apr-29 Mon | 28 | ### | 27.82 | ### | 32.5 | 32.5 | 0.0 | ||
| 2024-Apr-26 Fri | 27.45 | 27.71 | ### | 27.53 | ### | ### | ### | ||
| 2024-Apr-24 Wed | 27.85 | ### | ### | 27.71 | ### | ### | ### | ||
| 2024-Apr-23 Tue | 27.22 | ### | ### | ### | 82.6 | 82.6 | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-19 Fri | 26.44 | ### | 25.87 | 26.27 | 38.6 | 38.6 | ### | ||
| 2024-Apr-18 Thu | 26.47 | ### | 26.47 | ### | 406,573 | ### | ### | ### | 0.0 |
| 2024-Apr-17 Wed | ### | ### | ### | 26.54 | ### | ### | 1.9 | ||
| 2024-Apr-16 Tue | 27.22 | 27.355 | 26.45 | 26.52 | 27.0 | 27.0 | 1.9 | ||
| 2024-Apr-15 Mon | 27.46 | 27.7 | 27.21 | 27.5 | 371,359 | ### | 73.9 | 73.9 | 2.0 |
| 2024-Apr-12 Fri | 27.58 | ### | 27.58 | ### | 65.1 | 65.1 | 0.0 | ||
| 2024-Apr-11 Thu | 27.55 | ### | 27.23 | 27.46 | 474,156 | ### | ### | ### | ### |
| 2024-Apr-10 Wed | ### | 28.325 | ### | 28 | 1,429,180 | ### | 30.9 | 30.9 | 2.0 |
| 2024-Apr-09 Tue | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2024-Apr-08 Mon | ### | ### | ### | 27.56 | ### | ### | 2.0 | ||
| 2024-Apr-05 Fri | 27.88 | 27.88 | ### | 27.74 | 610,625 | ### | ### | ### | ### |
| 2024-Apr-04 Thu | 28.29 | ### | 27.82 | ### | 20.3 | 20.3 | 0.0 | ||
| 2024-Apr-03 Wed | 27.85 | ### | 27.75 | ### | 80.0 | 80.0 | 0.0 | ||
| 2024-Apr-02 Tue | 28 | 28.285 | ### | 28 | ### | ### | 2.0 | ||
| 2024-Mar-28 Thu | 28.2 | 28.2 | ### | ### | 464,646 | ### | 23.7 | 23.7 | 0.0 |
| 2024-Mar-27 Wed | ### | ### | 27.7 | 27.88 | 329,455 | 4,562,951 | ### | ### | ### |
| 2024-Mar-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-25 Mon | ### | 28.27 | 27.81 | 28 | ### | ### | 2.0 | ||
| 2024-Mar-22 Fri | 27.77 | ### | 27.53 | ### | 35.2 | 35.2 | 0.0 | ||
| 2024-Mar-21 Thu | ### | ### | ### | ### | 29.9 | 29.9 | 0.0 | ||
| 2024-Mar-20 Wed | ### | 28.26 | ### | 27.73 | ### | ### | ### | ||
| 2024-Mar-19 Tue | 28 | ### | ### | 27.88 | ### | ### | ### | ||
| 2024-Mar-18 Mon | ### | 28.2 | 27.86 | ### | 298,641 | ### | ### | ### | 0.0 |
| 2024-Mar-15 Fri | ### | 28 | 27.52 | 28 | 1,433,928 | 39,805,841 | 66.6 | 66.6 | 2.0 |
| 2024-Mar-14 Thu | 28.29 | ### | ### | ### | 282,771 | 0 | 71.9 | 71.9 | 0.0 |
| 2024-Mar-13 Wed | ### | ### | ### | 28.24 | 392,247 | 0 | 31.3 | 31.3 | 2.0 |
| 2024-Mar-12 Tue | 27.87 | ### | 27.86 | ### | ### | ### | 0.0 | ||
| 2024-Mar-11 Mon | ### | 28.5 | 27.84 | ### | 273,878 | 7,715,143 | ### | ### | 0.0 |
| 2024-Mar-08 Fri | ### | 28.75 | ### | 28.5 | 70.1 | 70.1 | 2.0 | ||
| 2024-Mar-07 Thu | ### | 28.41 | ### | ### | 65.8 | 65.8 | 0.0 | ||
| 2024-Mar-06 Wed | 28.44 | 28.49 | 27.82 | 28 | 690,871 | 19,451,473 | ### | ### | 2.0 |
| 2024-Mar-05 Tue | 27.57 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-04 Mon | 27.28 | ### | 27.23 | 27.72 | 670,458 | 9,128,285 | 79.9 | 79.9 | ### |
| 2024-Mar-01 Fri | ### | 27.56 | 27 | ### | 663,141 | 18,090,486 | 70.9 | 70.9 | 0.0 |
| 2024-Feb-29 Thu | ### | ### | 26.79 | 26.87 | ### | ### | ### | ||
| 2024-Feb-28 Wed | 28.49 | 29.325 | ### | 27.25 | 2,047,153 | 30,016,380 | 10.0 | 10.0 | ### |
| 2024-Feb-27 Tue | ### | ### | 24.88 | 28.5 | 98.1 | 98.1 | 2.0 | ||
| 2024-Feb-26 Mon | ### | ### | ### | ### | 238,321 | 0 | ### | ### | 0.0 |
| 2024-Feb-23 Fri | 24 | ### | 23.77 | ### | 289,582 | 3,441,682 | ### | ### | 0.0 |
| 2024-Feb-22 Thu | 23.75 | ### | 23.7 | 23.86 | 262,482 | ### | ### | ### | 1.7 |
| 2024-Feb-21 Wed | 23.82 | ### | 23.42 | ### | 335,846 | 3,932,756 | ### | ### | 0.0 |
| 2024-Feb-20 Tue | ### | 23.86 | ### | 23.83 | 279,546 | 3,334,983 | ### | ### | 1.7 |
| 2024-Feb-19 Mon | ### | ### | ### | 23.29 | 263,222 | 0 | ### | ### | ### |
| 2024-Feb-16 Fri | 23.48 | 23.57 | ### | ### | 20.4 | 20.4 | 0.0 | ||
| 2024-Feb-15 Thu | 23.27 | ### | 23.27 | ### | ### | ### | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | 22.44 | ### | 81.4 | 81.4 | 0.0 | ||
| 2024-Feb-13 Tue | 22.85 | ### | ### | ### | 265,271 | 0 | ### | ### | 0.0 |
| 2024-Feb-12 Mon | ### | ### | 22.71 | ### | 77.7 | 77.7 | 0.0 | ||
| 2024-Feb-09 Fri | ### | 22.81 | 22.55 | 22.81 | 227,276 | ### | 74.8 | 74.8 | ### |
| 2024-Feb-08 Thu | 22.54 | ### | ### | 22.56 | 67.1 | 67.1 | ### | ||
| 2024-Feb-07 Wed | 22.49 | 22.49 | ### | ### | 379,425 | ### | ### | ### | 0.0 |
| 2024-Feb-06 Tue | ### | 22.275 | ### | 22.23 | 268,159 | 2,986,620 | ### | ### | 1.6 |
| 2024-Feb-05 Mon | ### | 22.23 | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2024-Feb-02 Fri | 22.2 | 22.45 | ### | 22.43 | 378,221 | ### | 72.5 | 72.5 | 1.6 |
| 2024-Feb-01 Thu | 22.56 | ### | ### | ### | 435,743 | 0 | ### | ### | 0.0 |
| 2024-Jan-31 Wed | 22.41 | ### | ### | 22.78 | 697,683 | 0 | ### | ### | 1.6 |
| 2024-Jan-30 Tue | ### | 22.85 | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2024-Jan-29 Mon | 22.54 | 22.83 | 22.155 | 22.45 | 36.3 | 36.3 | ### | ||
| 2024-Jan-25 Thu | 22.25 | 22.52 | ### | 22.4 | 255,552 | ### | 76.9 | 76.9 | ### |
| 2024-Jan-24 Wed | ### | 22.51 | 21.79 | 22.27 | 371,853 | 8,236,543 | 31.7 | 31.7 | ### |
| 2024-Jan-23 Tue | ### | 22.73 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | ### | ### | 197,475 | 0 | 82.7 | 82.7 | 0.0 |
| 2024-Jan-19 Fri | ### | 22.23 | 21.855 | ### | 39.1 | 39.1 | 0.0 | ||
| 2024-Jan-18 Thu | 21.46 | 21.84 | ### | 21.7 | 316,884 | 3,460,373 | 80.4 | 80.4 | 1.6 |
| 2024-Jan-17 Wed | 21.76 | 21.86 | 21.56 | ### | 232,274 | ### | 37.6 | 37.6 | 0.0 |
| 2024-Jan-16 Tue | ### | ### | 21.54 | 21.77 | 252,744 | 2,722,052 | 34.4 | 34.4 | 1.6 |
| 2024-Jan-15 Mon | ### | 22.23 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-12 Fri | ### | 22.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-11 Thu | 22.28 | ### | ### | 22.24 | 314,875 | 0 | 33.5 | 33.5 | 1.6 |
| 2024-Jan-10 Wed | ### | 22.23 | ### | ### | 29.7 | 29.7 | 0.0 | ||
| 2024-Jan-09 Tue | ### | ### | 21.82 | ### | ### | ### | 0.0 | ||
| 2024-Jan-08 Mon | 21.78 | 21.88 | 21.58 | ### | ### | ### | 0.0 | ||
| 2024-Jan-05 Fri | ### | ### | 21.78 | 21.84 | ### | ### | 1.6 | ||
| 2024-Jan-04 Thu | 22 | ### | ### | ### | 211,983 | 0 | 33.3 | 33.3 | 0.0 |
| 2024-Jan-03 Wed | 22.21 | ### | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2024-Jan-02 Tue | 22.45 | ### | ### | 22.44 | ### | ### | 1.6 | ||
| 2023-Dec-29 Fri | ### | ### | ### | ### | 273,652 | 0 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | 22.28 | 22.28 | ### | 22.25 | ### | ### | ### | ||
| 2023-Dec-27 Wed | ### | 22.42 | ### | ### | 22.2 | 22.2 | 0.0 | ||
| 2023-Dec-22 Fri | 21.76 | ### | 21.52 | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | 21.81 | 22.045 | 21.48 | 21.77 | 35.6 | 35.6 | 1.6 | ||
| 2023-Dec-20 Wed | ### | 22.57 | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-19 Tue | 21.81 | ### | 21.72 | ### | ### | ### | 0.0 | ||
| 2023-Dec-18 Mon | 21.56 | 21.86 | 21.41 | ### | 272,229 | 5,889,674 | ### | ### | 0.0 |
| 2023-Dec-15 Fri | 21.76 | ### | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2023-Dec-14 Thu | ### | 21.46 | ### | 21.44 | 71.7 | 71.7 | ### | ||
| 2023-Dec-13 Wed | 20.4 | ### | ### | ### | 332,425 | 0 | ### | ### | 0.0 |
| 2023-Dec-12 Tue | ### | 20.52 | 20 | ### | 330,723 | 6,700,447 | 82.5 | 82.5 | 0.0 |
| 2023-Dec-11 Mon | ### | ### | ### | ### | 76.7 | 76.7 | 0.0 | ||
| 2023-Dec-08 Fri | 19.74 | ### | ### | ### | 179,686 | 0 | ### | ### | 0.0 |
| 2023-Dec-07 Thu | 19.8 | 20.26 | 19.8 | 19.85 | 69.7 | 69.7 | 1.4 | ||
| 2023-Dec-06 Wed | 19.71 | ### | 19.57 | 19.83 | 551,159 | ### | ### | ### | ### |
| 2023-Dec-05 Tue | 19.47 | ### | ### | 19.52 | 482,184 | 0 | ### | ### | 1.4 |
| 2023-Dec-04 Mon | ### | 19.78 | 19.57 | ### | 70.1 | 70.1 | 0.0 | ||
| 2023-Dec-01 Fri | ### | 19.42 | ### | ### | 271,289 | ### | ### | ### | 0.0 |
| 2023-Nov-30 Thu | ### | ### | ### | ### | 75.2 | 75.2 | 0.0 | ||
| 2023-Nov-29 Wed | 18.7 | ### | ### | 18.84 | 73.9 | 73.9 | 1.3 | ||
| 2023-Nov-28 Tue | 18.8 | ### | 18.78 | 18.8 | 64.4 | 64.4 | 1.3 | ||
| 2023-Nov-27 Mon | ### | ### | 18.57 | 18.74 | 296,425 | ### | 36.9 | 36.9 | 1.3 |
| 2023-Nov-24 Fri | ### | ### | 18.75 | 18.83 | 197,859 | 1,854,928 | ### | ### | 1.3 |
| 2023-Nov-23 Thu | ### | ### | ### | ### | 295,773 | 0 | 39.3 | 39.3 | 0.0 |
| 2023-Nov-22 Wed | ### | ### | ### | ### | 384,987 | 0 | 76.8 | 76.8 | 0.0 |
| 2023-Nov-21 Tue | ### | 19.85 | ### | ### | 24.3 | 24.3 | 0.0 | ||
| 2023-Nov-20 Mon | 19.51 | 19.76 | ### | ### | 234,921 | ### | 79.1 | 79.1 | 0.0 |
| 2023-Nov-17 Fri | ### | 19.74 | ### | 19.45 | 397,324 | 3,921,587 | ### | ### | ### |
| 2023-Nov-16 Thu | ### | ### | 19.52 | ### | ### | ### | 0.0 | ||
| 2023-Nov-15 Wed | 19.41 | 19.86 | 19.41 | ### | 441,852 | ### | ### | ### | 0.0 |
| 2023-Nov-14 Tue | ### | 19.44 | ### | ### | 321,888 | 3,128,751 | ### | ### | 0.0 |
| 2023-Nov-13 Mon | 18.85 | ### | 18.76 | 18.77 | 220,624 | 2,069,453 | ### | ### | ### |
| 2023-Nov-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-09 Thu | ### | 19.25 | ### | ### | 339,382 | 3,266,551 | ### | ### | 0.0 |
| 2023-Nov-08 Wed | 18.8 | ### | 18.8 | ### | 330,956 | 3,110,986 | ### | ### | 0.0 |
| 2023-Nov-07 Tue | 18.28 | 18.7 | 18.21 | ### | 184,952 | 3,413,289 | ### | ### | 0.0 |
| 2023-Nov-06 Mon | 18.42 | ### | ### | 18.53 | 74.5 | 74.5 | ### | ||
| 2023-Nov-03 Fri | 18.51 | 18.51 | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2023-Nov-02 Thu | ### | ### | ### | 17.89 | 75.7 | 75.7 | 1.3 | ||
| 2023-Nov-01 Wed | ### | 17.8 | 17.46 | 17.52 | 30.4 | 30.4 | ### | ||
| 2023-Oct-31 Tue | ### | 17.72 | 17.46 | 17.46 | ### | ### | 1.2 | ||
| 2023-Oct-30 Mon | ### | ### | ### | ### | 192,321 | 0 | 79.9 | 79.9 | 0.0 |
| 2023-Oct-27 Fri | 17.73 | 18.26 | 17.53 | 17.59 | 355,945 | ### | ### | ### | ### |
| 2023-Oct-26 Thu | ### | ### | ### | 17.55 | 78.2 | 78.2 | ### | ||
| 2023-Oct-25 Wed | 17.53 | 17.8 | 17.4 | 17.56 | 255,283 | 4,492,980 | 72.6 | 72.6 | 1.3 |
| 2023-Oct-24 Tue | ### | 17.81 | 17.54 | 17.59 | ### | ### | ### | ||
| 2023-Oct-23 Mon | 17.42 | 17.71 | ### | ### | 165,376 | ### | 81.8 | 81.8 | 0.0 |
| 2023-Oct-20 Fri | 17.74 | ### | 17.46 | ### | 251,845 | ### | ### | ### | 0.0 |
| 2023-Oct-19 Thu | 17.74 | 17.8 | 17.56 | 17.8 | 72.6 | 72.6 | ### | ||
| 2023-Oct-18 Wed | 18.42 | 18.42 | 17.86 | ### | 204,053 | 3,701,521 | ### | ### | 0.0 |
| 2023-Oct-17 Tue | 18.48 | 18.55 | ### | 18.22 | ### | ### | ### | ||
| 2023-Oct-16 Mon | ### | ### | ### | ### | 274,051 | 0 | ### | ### | 0.0 |
| 2023-Oct-13 Fri | ### | 18.54 | ### | ### | 74.8 | 74.8 | 0.0 | ||
| 2023-Oct-12 Thu | ### | 18.77 | ### | 18.56 | 30.2 | 30.2 | 1.3 | ||
| 2023-Oct-11 Wed | ### | ### | ### | ### | 850,025 | 0 | 84.8 | 84.8 | 0.0 |
| 2023-Oct-10 Tue | 18.48 | 18.57 | 18.28 | ### | 449,359 | ### | 24.5 | 24.5 | 0.0 |
| 2023-Oct-09 Mon | ### | 18.52 | ### | ### | 186,125 | ### | ### | ### | 0.0 |
| 2023-Oct-06 Fri | 18.2 | 18.4 | 18.2 | ### | 214,889 | ### | ### | ### | 0.0 |
| 2023-Oct-05 Thu | 18.24 | ### | ### | 18.23 | 420,976 | 0 | 34.5 | 34.5 | 1.3 |
| 2023-Oct-04 Wed | 18.23 | ### | ### | ### | 473,571 | 0 | ### | ### | 0.0 |
| 2023-Oct-03 Tue | 18.47 | 18.59 | 18.145 | ### | 404,720 | ### | ### | ### | 0.0 |
| 2023-Oct-02 Mon | 18.46 | 18.74 | 18.46 | ### | 79.9 | 79.9 | 0.0 | ||
| 2023-Sep-29 Fri | 18.53 | 18.74 | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2023-Sep-28 Thu | 18.46 | ### | 18.28 | 18.53 | 71.1 | 71.1 | ### | ||
| 2023-Sep-27 Wed | ### | ### | 18.43 | ### | 455,679 | 4,199,081 | ### | ### | 0.0 |
| 2023-Sep-26 Tue | ### | ### | ### | 18.74 | ### | ### | 1.3 | ||
| 2023-Sep-25 Mon | 18.77 | ### | ### | ### | 274,026 | 0 | ### | ### | 0.0 |
| 2023-Sep-22 Fri | 18.24 | ### | ### | ### | 78.7 | 78.7 | 0.0 | ||
| 2023-Sep-21 Thu | 18.42 | 18.85 | 18.42 | 18.56 | 79.7 | 79.7 | 1.3 | ||
| 2023-Sep-20 Wed | ### | 18.89 | ### | 18.89 | 82.8 | 82.8 | ### | ||
| 2023-Sep-19 Tue | ### | 18.8 | ### | 18.75 | 78.6 | 78.6 | ### | ||
| 2023-Sep-18 Mon | ### | ### | ### | 18.7 | ### | ### | 1.3 | ||
| 2023-Sep-15 Fri | ### | 19.21 | ### | ### | 1,194,474 | 11,472,922 | 32.7 | 32.7 | 0.0 |
| 2023-Sep-14 Thu | 18.74 | ### | 18.71 | 18.75 | 430,580 | 4,028,075 | 63.1 | 63.1 | ### |
| 2023-Sep-13 Wed | ### | ### | 18.58 | 18.8 | 467,923 | ### | ### | ### | 1.3 |
| 2023-Sep-12 Tue | ### | ### | 18.71 | ### | ### | ### | 0.0 | ||
| 2023-Sep-11 Mon | 19.21 | 19.29 | ### | ### | 39.6 | 39.6 | 0.0 | ||
| 2023-Sep-08 Fri | 19.27 | 19.28 | ### | 19.24 | ### | ### | 1.4 | ||
| 2023-Sep-07 Thu | ### | ### | 19.21 | 19.29 | 676,473 | 6,497,523 | ### | ### | 1.4 |
| 2023-Sep-06 Wed | ### | 20.22 | ### | 19.74 | 19.7 | 19.7 | 1.4 | ||
| 2023-Sep-05 Tue | ### | ### | ### | 20.26 | 142,428 | 0 | 35.7 | 35.7 | 1.4 |
| 2023-Sep-04 Mon | ### | 20.45 | ### | 20.29 | 201,252 | ### | 35.1 | 35.1 | ### |
| 2023-Sep-01 Fri | ### | 20.41 | ### | 20.26 | 33.2 | 33.2 | 1.4 | ||
| 2023-Aug-31 Thu | 20.24 | 20.45 | 20.2 | 20.4 | ### | ### | 1.5 | ||
| 2023-Aug-30 Wed | 20.29 | ### | ### | ### | 26.7 | 26.7 | 0.0 | ||
| 2023-Aug-29 Tue | 19.89 | ### | 19.74 | ### | ### | ### | 0.0 | ||
| 2023-Aug-28 Mon | 19.53 | ### | 19.47 | ### | 342,554 | ### | ### | ### | 0.0 |
| 2023-Aug-25 Fri | ### | 19.85 | 19.29 | 19.59 | ### | ### | ### | ||
| 2023-Aug-24 Thu | 19.5 | ### | 19.28 | ### | ### | ### | 0.0 | ||
| 2023-Aug-23 Wed | ### | ### | 19.75 | ### | 545,289 | 5,384,728 | 29.1 | 29.1 | 0.0 |
| 2023-Aug-22 Tue | 20.51 | 20.59 | ### | 20.49 | 202,478 | ### | 36.0 | 36.0 | ### |
| 2023-Aug-21 Mon | 20.29 | 20.73 | 20.26 | 20.5 | 356,127 | 7,298,822 | 79.9 | 79.9 | 1.5 |
| 2023-Aug-18 Fri | 20.48 | 20.54 | 20.29 | 20.46 | 181,020 | 3,695,523 | 34.6 | 34.6 | ### |
| 2023-Aug-17 Thu | ### | 20.58 | ### | 20.46 | 365,944 | ### | ### | ### | ### |
| 2023-Aug-16 Wed | ### | ### | ### | 20.22 | 273,550 | 0 | 32.4 | 32.4 | 1.4 |
| 2023-Aug-15 Tue | 20.42 | ### | ### | 20.5 | ### | ### | 1.5 | ||
| 2023-Aug-14 Mon | ### | 20.4 | ### | ### | 258,271 | ### | 84.3 | 84.3 | 0.0 |
| 2023-Aug-11 Fri | ### | ### | ### | ### | 174,588 | 0 | ### | ### | 0.0 |
| 2023-Aug-10 Thu | ### | 20.285 | ### | ### | 63.8 | 63.8 | 0.0 | ||
| 2023-Aug-09 Wed | ### | ### | ### | ### | 269,641 | 0 | ### | ### | 0.0 |
| 2023-Aug-08 Tue | 19.56 | 20.21 | 19.55 | ### | 90.0 | 90.0 | 0.0 | ||
| 2023-Aug-07 Mon | 19.25 | ### | ### | ### | 142,675 | 0 | ### | ### | 0.0 |
| 2023-Aug-04 Fri | 19.21 | 19.28 | ### | 19.28 | 555,088 | 5,351,048 | ### | ### | 1.4 |
| 2023-Aug-03 Thu | ### | 19.43 | ### | ### | 246,446 | 2,394,222 | 34.9 | 34.9 | 0.0 |
| 2023-Aug-02 Wed | 19.22 | 19.51 | ### | ### | 858,772 | 8,377,320 | ### | ### | 0.0 |
| 2023-Aug-01 Tue | ### | ### | ### | ### | 587,926 | 0 | 23.0 | 23.0 | 0.0 |
| 2023-Jul-31 Mon | ### | 19.73 | 19.41 | ### | ### | ### | 0.0 | ||
| 2023-Jul-28 Fri | 19.46 | ### | 19.4 | 19.56 | ### | ### | 1.4 | ||
| 2023-Jul-27 Thu | ### | ### | ### | 19.46 | 420,474 | 0 | 81.4 | 81.4 | ### |
| 2023-Jul-26 Wed | ### | ### | 18.83 | ### | 299,629 | ### | ### | ### | 0.0 |
| 2023-Jul-25 Tue | 18.87 | ### | 18.81 | ### | 312,486 | ### | ### | ### | 0.0 |
| 2023-Jul-24 Mon | 18.87 | ### | 18.785 | 18.86 | 425,471 | ### | ### | ### | 1.3 |
| 2023-Jul-21 Fri | 18.8 | 18.87 | 18.7 | 18.77 | 323,252 | 6,072,288 | 36.4 | 36.4 | ### |
| 2023-Jul-20 Thu | ### | ### | 18.73 | 18.81 | 31.1 | 31.1 | ### | ||
| 2023-Jul-19 Wed | ### | ### | 18.89 | ### | 365,778 | 3,454,773 | ### | ### | 0.0 |
| 2023-Jul-18 Tue | ### | ### | 18.81 | 18.81 | 290,247 | 2,729,773 | ### | ### | ### |
| 2023-Jul-17 Mon | ### | ### | 18.75 | 18.79 | 442,376 | 4,147,275 | 33.4 | 33.4 | 1.3 |
| 2023-Jul-14 Fri | 18.76 | ### | ### | 18.82 | 548,241 | 0 | 64.3 | 64.3 | 1.3 |
| 2023-Jul-13 Thu | ### | 18.81 | 18.59 | ### | 65.5 | 65.5 | 0.0 | ||
| 2023-Jul-12 Wed | ### | 18.29 | 17.77 | 18.22 | 409,256 | 7,378,885 | ### | ### | ### |
| 2023-Jul-11 Tue | ### | ### | 17.73 | ### | 1,139,283 | 10,099,743 | ### | ### | 0.0 |
| 2023-Jul-10 Mon | 17.7 | 18.22 | 17.59 | 17.78 | 278,751 | ### | ### | ### | 1.3 |
| 2023-Jul-07 Fri | 17.74 | 17.87 | 17.48 | ### | 330,921 | 5,849,028 | ### | ### | 0.0 |
| 2023-Jul-06 Thu | ### | ### | 17.83 | ### | 377,659 | 3,366,829 | 79.8 | 79.8 | 0.0 |
Basic Bottom of Page