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

Currently Thu 26-Apr-23 08:41:30 AM 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

(SEK) SEEK LIMITED Daily Prices...

     Prev Section TOC    Company Info for SEK    Limits Next Section


Company Details for (SEK) SEEK LIMITED

Listing Code SEK
Listing Name SEEK LIMITED
GICS Sector Media & Entertainment
ISIN Name SEEK LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SEK6


Maximum Price date available .. Wednesday 22nd April 2026
Latest price with VOLUME for SEK .. Tuesday 16th December 2025

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 96,583,371 ###


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

1200 Days for (SEK) SEEK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Apr-22 Wed ### ### 14.85 ### 805,956 5,984,223 23.8 23.8 0.0
2026-Apr-21 Tue 15.43 15.59 ### ### 33.5 33.5 0.0
2026-Apr-20 Mon 15.58 15.72 15.44 15.44 1,607,721 ### 31.5 31.5 1.1
2026-Apr-17 Fri 15.4 ### ### 15.47 1,987,755 0 ### ### ###
2026-Apr-16 Thu 14.82 ### 14.785 ### 1,878,273 ### ### ### 0.0
2026-Apr-15 Wed 14.79 14.82 ### ### 15.7 15.7 0.0
2026-Apr-14 Tue 14.41 14.7 ### 14.49 1,320,054 ### 70.7 70.7 ###
2026-Apr-13 Mon 14.47 ### 14.24 ### 84.7 84.7 0.0
2026-Apr-10 Fri ### ### 14.42 ### ### ### 0.0
2026-Apr-09 Thu 14.85 ### 14.57 14.83 ### ### ###
2026-Apr-08 Wed 14.54 15.25 14.54 15.25 2,450,623 36,502,029 ### ### ###
2026-Apr-07 Tue ### 14.4 ### ### ### ### 0.0
2026-Apr-02 Thu 14.49 14.49 ### 13.84 1,193,128 ### ### ### 1.0
2026-Apr-01 Wed ### 14.51 ### 14.44 ### ### ###
2026-Mar-31 Tue ### ### 13.43 ### 71.6 71.6 0.0
2026-Mar-30 Mon ### 13.44 ### ### ### ### 0.0
2026-Mar-27 Fri ### 13.81 ### 13.73 1,492,278 10,304,179 74.0 74.0 ###
2026-Mar-26 Thu 14.25 14.25 ### 13.85 2,203,440 ### 23.6 23.6 ###
2026-Mar-25 Wed 14.29 14.42 ### 14.27 22.1 22.1 ###
2026-Mar-24 Tue 15.27 15.27 ### 14.29 1,208,687 9,228,325 ### ### ###
2026-Mar-23 Mon ### ### ### ### 1,839,949 0 88.6 88.6 0.0
2026-Mar-20 Fri 14.22 14.49 ### 14.44 6,867,088 49,752,052 76.0 76.0 ###
2026-Mar-19 Thu 13.51 ### 13.4 ### 94.9 94.9 0.0
2026-Mar-18 Wed 14.5 ### 14.5 14.52 1,958,829 ### ### ### 1.0
2026-Mar-17 Tue 14.76 14.88 14.42 ### 1,413,355 20,705,650 ### ### 0.0
2026-Mar-16 Mon ### ### 14.77 ### ### ### 0.0
2026-Mar-13 Fri ### 15.29 ### ### 937,559 ### ### ### 0.0
2026-Mar-12 Thu 15.26 ### ### ### ### ### 0.0
2026-Mar-11 Wed ### 15.78 15.26 15.51 1,988,589 ### ### ### 1.1
2026-Mar-10 Tue 16.41 16.71 15.72 15.83 10.6 10.6 ###
2026-Mar-09 Mon ### 16.56 ### 16.41 ### ### 1.2
2026-Mar-06 Fri 16.47 17.255 16.44 ### 1,744,525 29,390,884 84.2 84.2 0.0
2026-Mar-05 Thu 16.27 16.76 16.23 ### 1,550,642 ### ### ### 0.0
2026-Mar-04 Wed 15.77 ### 15.4 ### ### ### 0.0
2026-Mar-03 Tue 16.29 16.29 ### 15.77 2,399,585 ### ### ### ###
2026-Mar-02 Mon ### ### ### ### 1,412,470 0 ### ### 0.0
2026-Feb-27 Fri ### 16.78 ### 16.56 3,638,471 30,526,771 ### ### 1.2
2026-Feb-26 Thu ### 16.73 ### ### 2,357,778 ### ### ### 0.0
2026-Feb-25 Wed ### 16.29 15.82 ### 2,099,659 33,710,025 27.3 27.3 0.0
2026-Feb-24 Tue ### ### ### 15.83 1,964,581 0 43.6 43.6 ###
2026-Feb-23 Mon ### ### 15.74 ### 2,693,372 ### 38.9 38.9 0.0
2026-Feb-20 Fri ### 16.42 16.085 16.27 72.4 72.4 1.2
2026-Feb-19 Thu ### 16.46 15.89 16.45 2,654,388 42,934,725 ### ### 1.2
2026-Feb-18 Wed 16.29 ### 15.87 ### ### ### 0.0
2026-Feb-17 Tue 18.4 18.48 16.29 16.54 2,528,271 ### 2.4 2.4 ###
2026-Feb-16 Mon ### ### 15.81 ### 95.1 95.1 0.0
2026-Feb-13 Fri ### 17.125 15.84 15.84 2,921,846 48,159,326 6.4 6.4 ###
2026-Feb-12 Thu 17.88 ### ### 17.41 2,745,056 0 ###
2026-Feb-11 Wed ### ### 18.42 18.55 1,649,956 ### 31.2 31.2 1.3
2026-Feb-10 Tue 18.24 ### ### 18.72 79.3 79.3 1.3
2026-Feb-09 Mon 18.79 18.79 17.88 ### 3,287,157 60,270,023 0.0
2026-Feb-06 Fri ### ### 18.28 ### 2,367,524 ### 25.3 25.3 0.0
2026-Feb-05 Thu 19.41 19.85 19.22 ### 3,167,929 ### ### ### 0.0
2026-Feb-04 Wed ### ### 19.22 19.26 3,213,476 ### ### ### 1.4
2026-Feb-03 Tue ### ### 20.8 ### 582,743 6,060,527 ### ### 0.0
2026-Feb-02 Mon 20.71 ### 20.55 20.79 74.9 74.9 1.5
2026-Jan-30 Fri 21.4 21.45 ### ### 1,525,477 16,360,740 40.7 40.7 0.0
2026-Jan-29 Thu ### 22 21.55 21.55 ### ### ###
2026-Jan-28 Wed 22.84 ### 22.21 22.21 21.7 21.7 ###
2026-Jan-27 Tue ### 23.2 22.52 22.81 1,309,782 ### 43.3 43.3 ###
2026-Jan-23 Fri 22.52 ### 22.46 ### ### ### 0.0
2026-Jan-22 Thu ### 22.84 22.29 22.58 72.9 72.9 1.6
2026-Jan-21 Wed 22.79 ### ### ### 14.3 14.3 0.0
2026-Jan-20 Tue 22.57 23.24 22.57 ### 1,704,283 ### ### ### 0.0
2026-Jan-19 Mon ### 22.78 22.46 ### 65.6 65.6 0.0
2026-Jan-16 Fri 22.8 22.89 ### 22.85 62.2 62.2 1.6
2026-Jan-15 Thu 22.89 ### 22.675 ### 789,678 8,952,974 ### ### 0.0
2026-Jan-14 Wed ### 23.425 ### 22.89 25.5 25.5 ###
2026-Jan-13 Tue 23.2 23.43 ### ### 2,018,786 23,650,077 ### ### 0.0
2026-Jan-12 Mon 23.26 23.45 ### 23.26 693,741 ### ### ### ###
2026-Jan-09 Fri 23.42 23.485 ### 23.24 31.6 31.6 ###
2026-Jan-08 Thu 23.24 23.48 ### 23.43 690,187 ### ### ### ###
2026-Jan-07 Wed 23.24 23.24 22.81 ### 675,441 15,552,029 ### ### 0.0
2026-Jan-06 Tue ### ### 22.77 22.84 714,679 8,136,620 31.3 31.3 ###
2026-Jan-05 Mon ### ### ### ### 34.6 34.6 0.0
2026-Jan-02 Fri 23.28 ### 23 ### ### ### 0.0
2025-Dec-31 Wed ### ### ### ### 71.7 71.7 0.0
2025-Dec-30 Tue ### ### ### ### 376,481 0 ### ### 0.0
2025-Dec-29 Mon ### 23.26 ### 23.22 ### ### 1.7
2025-Dec-24 Wed 23.46 23.49 22.82 ### ### ### 0.0
2025-Dec-23 Tue ### ### ### 23.55 ### ### 1.7
2025-Dec-22 Mon 23 23.71 23 ### 79.7 79.7 0.0
2025-Dec-19 Fri 23.27 ### ### ### 1,715,153 0 28.1 28.1 0.0
2025-Dec-18 Thu 22.5 ### ### ### 817,046 0 87.6 87.6 0.0
2025-Dec-17 Wed 23 23.275 ### 22.78 1,201,574 ### 24.5 24.5 1.6
2025-Dec-16 Tue ### 22.85 22.47 22.74 1,203,587 27,273,281 ### ### 1.6
2025-Dec-15 Mon 22.75 ### 22.56 22.84 ### ### ###
2025-Dec-12 Fri 22.75 ### 22.585 22.88 69.7 69.7 1.6
2025-Dec-11 Thu ### ### ### ### 786,949 0 15.5 15.5 0.0
2025-Dec-10 Wed 23.82 23.82 23.42 23.42 ### ### 1.7
2025-Dec-09 Tue 23.76 23.86 23.52 ### ### ### 0.0
2025-Dec-08 Mon 23.73 ### 23.73 23.89 703,328 8,344,986 76.2 76.2 ###
2025-Dec-05 Fri 23.82 24.22 23.81 23.87 ### ### ###
2025-Dec-04 Thu 24.58 24.58 ### ### 25.8 25.8 0.0
2025-Dec-03 Wed 23.8 24.44 23.8 24.44 1,258,150 30,346,578 83.8 83.8 1.7
2025-Dec-02 Tue ### 24.28 23.79 24 ### ### 1.7
2025-Dec-01 Mon 24.28 24.51 ### ### 1,346,778 ### ### ### 0.0
2025-Nov-28 Fri 24.5 24.685 ### 24.48 548,750 6,772,946 ### ### 1.7
2025-Nov-27 Thu 24.4 24.76 ### 24.5 1,012,041 ### 70.7 70.7 1.8
2025-Nov-26 Wed ### 25.2 ### ### 1,299,147 16,369,252 ### ### 0.0
2025-Nov-25 Tue 25.53 ### 24.845 ### 1,204,384 ### ### ### 0.0
2025-Nov-24 Mon 25.49 25.49 25.23 25.46 ### ### 1.8
2025-Nov-21 Fri 24.84 25 ### ### ### ### 0.0
2025-Nov-20 Thu ### ### 24.82 ### 821,684 ### ### ### 0.0
2025-Nov-19 Wed 24.5 ### ### 24.79 ### ### ###
2025-Nov-18 Tue 25.41 25.77 24.48 ### ### ### 0.0
2025-Nov-17 Mon ### ### 24.87 ### 77.8 77.8 0.0
2025-Nov-14 Fri ### 25.27 ### ### ### ### 0.0
2025-Nov-13 Thu 25.75 ### ### ### 1,260,425 0 ### ### 0.0
2025-Nov-12 Wed ### ### 25.75 25.87 ### ### 1.8
2025-Nov-11 Tue ### 26.4 ### ### ### ### 0.0
2025-Nov-10 Mon 26.47 26.47 25.7 ### 13.5 13.5 0.0
2025-Nov-07 Fri 26.25 26.52 ### 26.47 82.9 82.9 ###
2025-Nov-06 Thu 26.86 ### 26.25 ### 733,984 9,633,540 22.5 22.5 0.0
2025-Nov-05 Wed ### ### ### ### ### ### 0.0
2025-Nov-04 Tue ### ### ### 27 48.0 48.0 1.9
2025-Nov-03 Mon 27.46 27.46 ### 27.2 469,755 ### ### ### 1.9
2025-Oct-31 Fri ### ### ### ### 544,341 0 62.9 62.9 0.0
2025-Oct-30 Thu ### ### 26.88 ### 743,383 ### 38.2 38.2 0.0
2025-Oct-29 Wed 28 28.2 27.46 27.54 636,220 ### 24.5 24.5 2.0
2025-Oct-28 Tue 27.87 ### 27.72 ### ### ### 0.0
2025-Oct-27 Mon 27.85 28 27.59 ### ### ### 0.0
2025-Oct-24 Fri 27.76 27.76 27.4 27.76 517,141 14,262,748 69.3 69.3 2.0
2025-Oct-23 Thu 27.56 27.84 ### 27.84 516,976 ### 68.0 68.0 2.0
2025-Oct-22 Wed ### ### ### ### 47.6 47.6 0.0
2025-Oct-21 Tue 27.26 27.81 27.23 ### 703,776 ### ### ### 0.0
2025-Oct-20 Mon ### 27.4 ### 27.26 41.4 41.4 1.9
2025-Oct-17 Fri ### ### 26.84 27.24 ### ### 1.9
2025-Oct-16 Thu ### 27.73 ### ### 680,344 ### 37.1 37.1 0.0
2025-Oct-15 Wed ### ### ### 27.42 895,975 0 ### ### 2.0
2025-Oct-14 Tue 27.28 27.74 27.22 27.72 73.8 73.8 ###
2025-Oct-13 Mon 27.54 27.555 27.26 27.46 ### ### ###
2025-Oct-10 Fri 27.82 ### ### ### 70.3 70.3 0.0
2025-Oct-09 Thu ### 28.185 27.53 27.71 580,056 ### 24.4 24.4 ###
2025-Oct-08 Wed ### ### ### ### 758,283 0 40.2 40.2 0.0
2025-Oct-07 Tue ### 28.57 ### ### 1,134,040 ### ### ### 0.0
2025-Oct-06 Mon 28.5 ### 28.26 28.45 ### ### 2.0
2025-Oct-03 Fri ### 28.82 ### ### 1,185,080 ### 73.4 73.4 0.0
2025-Oct-02 Thu 28.59 ### ### 28.28 ### ### ###
2025-Oct-01 Wed 28.41 ### 28.27 28.59 1,119,141 15,819,058 69.9 69.9 2.0
2025-Sep-30 Tue 28.42 28.76 ### 28.51 840,851 ### ### ### ###
2025-Sep-29 Mon 28.25 28.59 28.23 28.52 70.0 70.0 2.0
2025-Sep-26 Fri 28.52 ### ### ### ### ### 0.0
2025-Sep-25 Thu ### 28.77 28.25 ### 1,451,556 ### 74.4 74.4 0.0
2025-Sep-24 Wed 28.87 28.87 28.51 ### 1,338,643 ### 33.0 33.0 0.0
2025-Sep-23 Tue 29.75 29.84 ### ### 1,137,959 16,978,348 ### ### 0.0
2025-Sep-22 Mon 29 ### ### ### 698,283 0 37.7 37.7 0.0
2025-Sep-19 Fri ### ### 28.76 ### 3,531,149 50,777,922 65.0 65.0 0.0
2025-Sep-18 Thu 28.81 ### ### 28.89 66.6 66.6 ###
2025-Sep-17 Wed 28.48 ### ### 28.88 1,390,759 0 79.0 79.0 2.1
2025-Sep-16 Tue 28.27 28.75 ### ### 1,669,555 23,999,853 78.1 78.1 0.0
2025-Sep-15 Mon ### 28.24 27.73 ### 2,623,842 ### ### ### 0.0
2025-Sep-12 Fri ### 28.245 27.25 28 1,165,529 ### 81.0 81.0 2.0
2025-Sep-11 Thu ### ### ### ### 1,201,172 0 34.5 34.5 0.0
2025-Sep-10 Wed ### ### 26.82 ### 673,243 9,028,188 75.8 75.8 0.0
2025-Sep-09 Tue ### ### ### ### 586,870 0 38.7 38.7 0.0
2025-Sep-08 Mon 27 ### 26.82 ### 1,688,580 22,643,857 ### ### 0.0
2025-Sep-05 Fri 26.77 ### 26.75 ### ### ### 0.0
2025-Sep-04 Thu 26.74 ### 26.7 26.75 834,572 ### 63.9 63.9 ###
2025-Sep-03 Wed 27 ### ### ### 32.7 32.7 0.0
2025-Sep-02 Tue ### 27.51 ### 27.4 861,627 11,851,679 70.4 70.4 2.0
2025-Sep-01 Mon ### 27.82 ### 27.29 714,842 9,943,452 ### ### ###
2025-Aug-29 Fri 27.8 27.8 ### 27.76 864,357 ### ### ### 2.0
2025-Aug-28 Thu ### ### 27.57 27.75 35.3 35.3 2.0
2025-Aug-27 Wed ### ### 27.77 ### ### ### 0.0
2025-Aug-26 Tue ### ### 27.28 ### 1,798,075 24,525,743 ### ### 0.0
2025-Aug-25 Mon ### ### ### ### 1,418,585 0 ### ### 0.0
2025-Aug-22 Fri ### 28.79 ### ### 1,508,088 21,708,926 22.2 22.2 0.0
2025-Aug-21 Thu 28.46 ### ### 28.7 2,195,551 0 69.5 69.5 ###
2025-Aug-20 Wed 28.24 ### ### ### 4,768,680 0 ### ### 0.0
2025-Aug-19 Tue 26.25 27.72 25.5 27.72 2,223,883 59,177,526 ### ### ###
2025-Aug-18 Mon ### ### ### ### 1,123,244 0 84.7 84.7 0.0
2025-Aug-15 Fri ### 25.27 ### ### ### ### 0.0
2025-Aug-14 Thu 25 25.23 ### ### 628,277 ### 70.0 70.0 0.0
2025-Aug-13 Wed 24.58 25.28 ### ### 679,855 ### 81.7 81.7 0.0
2025-Aug-12 Tue 24.26 24.43 ### 24.4 ### ### 1.7
2025-Aug-11 Mon ### 24.58 ### 24.5 570,379 7,009,957 70.1 70.1 1.8
2025-Aug-08 Fri ### ### 24.29 ### ### ### 0.0
2025-Aug-07 Thu 24.58 24.85 ### ### 61.8 61.8 0.0
2025-Aug-06 Wed 24.43 ### 24.4 24.58 1,301,571 ### ### ### 1.8
2025-Aug-05 Tue 24.41 ### ### 24.41 647,383 0 62.7 62.7 ###
2025-Aug-04 Mon 23.85 24.23 23.85 ### ### ### 0.0
2025-Aug-01 Fri 24 ### ### ### 552,273 0 71.3 71.3 0.0
2025-Jul-31 Thu 23.84 ### 23.74 24.24 1,368,179 16,240,284 ### ### ###
2025-Jul-30 Wed ### 24.355 ### ### 63.6 63.6 0.0
2025-Jul-29 Tue 24 24.25 23.71 ### 2,389,778 57,306,876 ### ### 0.0
2025-Jul-28 Mon ### 24.445 ### 24.29 ### ### ###
2025-Jul-25 Fri ### 24.43 ### ### 36.0 36.0 0.0
2025-Jul-24 Thu 24.41 24.41 ### ### 706,546 ### 29.1 29.1 0.0
2025-Jul-23 Wed 24.2 24.52 ### ### 68.6 68.6 0.0
2025-Jul-22 Tue ### ### 23.8 ### 662,672 ### ### ### 0.0
2025-Jul-21 Mon ### 24.57 ### ### 694,172 ### 73.3 73.3 0.0
2025-Jul-18 Fri ### 24.47 ### ### 657,327 ### ### ### 0.0
2025-Jul-17 Thu ### 24.29 24 ### 862,147 ### ### ### 0.0
2025-Jul-16 Wed ### ### 23.88 24 435,822 ### ### ### 1.7
2025-Jul-15 Tue ### 24.43 23.89 24.24 ### ### ###
2025-Jul-14 Mon 23.87 ### 23.76 ### ### ### 0.0
2025-Jul-11 Fri ### ### 23.87 ### 28.2 28.2 0.0
2025-Jul-10 Thu ### ### ### ### 26.8 26.8 0.0
2025-Jul-09 Wed 24.48 ### ### 24.24 28.6 28.6 ###
2025-Jul-08 Tue ### 24.84 24.26 24.47 501,681 ### 68.2 68.2 1.7
2025-Jul-07 Mon 24.48 24.73 ### 24.5 74.5 74.5 1.8
2025-Jul-04 Fri 24.2 24.44 ### ### 427,482 ### 71.9 71.9 0.0
2025-Jul-03 Thu ### 24.2 ### ### 66.0 66.0 0.0
2025-Jul-02 Wed ### 24.53 23.72 24.41 ### ### ###
2025-Jul-01 Tue ### 24.42 23.85 24 1,243,977 30,023,384 ### ### 1.7
2025-Jun-30 Mon 24.45 24.45 ### ### 941,478 ### 25.6 25.6 0.0
2025-Jun-27 Fri ### 24.59 ### ### 72.0 72.0 0.0
2025-Jun-26 Thu ### ### ### 23.86 ### ### 1.7
2025-Jun-25 Wed ### ### 23.83 23.88 29.0 29.0 1.7
2025-Jun-24 Tue ### 24.28 23.89 ### 602,075 14,500,976 ### ### 0.0
2025-Jun-23 Mon ### ### ### 23.78 565,742 0 ### ### 1.7
2025-Jun-20 Fri 23.58 ### 23.58 ### 81.1 81.1 0.0
2025-Jun-19 Thu ### ### ### 23.77 734,276 0 39.0 39.0 1.7
2025-Jun-18 Wed ### ### 23.84 ### 410,686 4,895,377 ### ### 0.0
2025-Jun-17 Tue ### 24.24 ### 23.83 32.2 32.2 1.7
2025-Jun-16 Mon 23.58 ### 23.46 ### 681,729 7,996,681 ### ### 0.0
2025-Jun-13 Fri 23.78 23.89 23.51 ### ### ### 0.0
2025-Jun-12 Thu 24.4 24.4 23.84 23.84 ### ### 1.7
2025-Jun-11 Wed 24.26 24.47 24 24 846,547 ### 29.3 29.3 1.7
2025-Jun-10 Tue 23.89 24.52 23.89 ### 1,320,281 ### ### ### 0.0
2025-Jun-06 Fri ### 24.47 23.77 23.77 1,032,678 ### ### ### 1.7
2025-Jun-05 Thu ### 24.27 23.7 ### 789,221 ### ### ### 0.0
2025-Jun-04 Wed ### ### 23.79 ### ### ### 0.0
2025-Jun-03 Tue 24.25 24.52 ### 24.25 1,263,342 15,488,572 ### ### 1.7
2025-Jun-02 Mon 24.29 24.41 ### 24.21 588,671 7,184,729 40.2 40.2 ###
2025-May-30 Fri ### ### ### ### ### ### 0.0
2025-May-29 Thu 24.25 ### 24.22 24.23 582,371 ### 37.5 37.5 ###
2025-May-28 Wed ### 24.26 23.81 ### ### ### 0.0
2025-May-27 Tue ### 24.21 23.78 23.8 597,642 ### ### ### 1.7
2025-May-26 Mon ### ### ### 23.75 ### ### ###
2025-May-23 Fri ### ### ### 23.7 ### ### 1.7
2025-May-22 Thu ### 23.85 23.27 23.56 1,045,086 24,622,226 71.7 71.7 1.7
2025-May-21 Wed ### 24.87 ### ### ### ### 0.0
2025-May-20 Tue ### ### 21.725 ### ### ### 0.0
2025-May-19 Mon 22.21 ### ### 22.22 717,273 0 ### ### 1.6
2025-May-16 Fri ### 22.71 ### 22.58 ### ### 1.6
2025-May-15 Thu 22.53 22.58 ### ### ### ### 0.0
2025-May-14 Wed 21.88 ### ### ### 957,728 0 81.1 81.1 0.0
2025-May-13 Tue ### 22.4 21.81 ### ### ### 0.0
2025-May-12 Mon ### ### ### 21.57 41.6 41.6 ###
2025-May-09 Fri ### 21.71 ### 21.54 ### ### 1.5
2025-May-08 Thu 20.56 21.22 20.56 21.22 ### ### 1.5
2025-May-07 Wed ### ### ### ### 21.9 21.9 0.0
2025-May-06 Tue ### ### 20.81 ### 1,082,076 ### ### ### 0.0
2025-May-05 Mon 21.5 ### ### ### 747,022 0 21.7 21.7 0.0
2025-May-02 Fri ### 21.78 ### ### ### ### 0.0
2025-May-01 Thu 21.49 21.77 21.49 ### 740,784 16,023,157 ### ### 0.0
2025-Apr-30 Wed 21.4 21.45 ### ### ### ### 0.0
2025-Apr-29 Tue ### ### ### ### 72.1 72.1 0.0
2025-Apr-28 Mon ### 21.49 ### ### 36.3 36.3 0.0
2025-Apr-24 Thu ### ### 20.83 ### ### ### 0.0
2025-Apr-23 Wed 20.26 ### ### ### ### ### 0.0
2025-Apr-22 Tue ### ### 19.58 19.72 1,170,325 11,457,481 28.6 28.6 1.4
2025-Apr-17 Thu 20.72 20.79 ### ### 1,008,979 ### 19.9 19.9 0.0
2025-Apr-16 Wed ### ### 20.71 20.75 30.5 30.5 1.5
2025-Apr-15 Tue ### ### 20.74 20.86 618,386 ### ### ### 1.5
2025-Apr-14 Mon 20.8 ### 20.51 ### 67.5 67.5 0.0
2025-Apr-11 Fri ### 20.75 ### 20.75 1,266,652 ### 82.9 82.9 1.5
2025-Apr-10 Thu 21.51 ### 20.79 ### 1,070,059 ### ### ### 0.0
2025-Apr-09 Wed 19.5 20.24 19.375 19.73 82.1 82.1 ###
2025-Apr-08 Tue ### 20.46 ### 20.46 1,331,783 13,624,140 78.3 78.3 ###
2025-Apr-07 Mon ### ### 18.88 19.53 ### ### ###
2025-Apr-04 Fri ### 21 ### ### 28.9 28.9 0.0
2025-Apr-03 Thu 21.28 21.51 ### 21.51 1,103,927 ### ### ### ###
2025-Apr-02 Wed 21.81 ### 21.5 21.76 ### ### 1.6
2025-Apr-01 Tue ### 21.72 ### ### 1,063,687 11,551,640 76.0 76.0 0.0
2025-Mar-31 Mon 21.87 ### ### 21.4 26.7 26.7 1.5
2025-Mar-28 Fri 22.88 22.945 22.28 ### ### ### 0.0
2025-Mar-27 Thu ### ### 22.855 ### 2,020,322 23,087,229 ### ### 0.0
2025-Mar-26 Wed ### 23.57 ### ### 743,588 8,763,184 ### ### 0.0
2025-Mar-25 Tue 23.28 23.52 ### 23.21 ### ### 1.7
2025-Mar-24 Mon 23.23 ### ### 23.24 ### ### ###
2025-Mar-21 Fri 22.87 23.23 22.79 ### 1,533,250 35,280,082 73.6 73.6 0.0
2025-Mar-20 Thu 23.4 23.46 22.8 ### 15.2 15.2 0.0
2025-Mar-19 Wed 22.57 23.27 22.43 ### 85.0 85.0 0.0
2025-Mar-18 Tue ### 23.25 22.77 ### 31.7 31.7 0.0
2025-Mar-17 Mon 22.7 ### 22.7 ### ### ### 0.0
2025-Mar-14 Fri ### ### 22.26 ### 825,444 ### ### ### 0.0
2025-Mar-13 Thu ### ### 22.2 22.53 ### ### ###
2025-Mar-12 Wed 22.44 22.76 ### ### 36.2 36.2 0.0
2025-Mar-11 Tue ### ### ### 22.83 ### ### ###
2025-Mar-10 Mon 23.25 23.43 ### ### ### ### 0.0
2025-Mar-07 Fri ### ### 23.21 23.26 16.1 16.1 ###
2025-Mar-06 Thu ### 24.59 ### 24.24 1,644,585 20,220,172 ### ### ###
2025-Mar-05 Wed ### ### ### ### 72.0 72.0 0.0
2025-Mar-04 Tue 23.5 24.46 23.47 24.4 1,325,854 ### ### ### 1.7
2025-Mar-03 Mon 23.86 24.73 23.86 ### ### ### 0.0
2025-Feb-28 Fri 23.7 ### ### ### 81.8 81.8 0.0
2025-Feb-27 Thu ### 24.45 23.86 ### 2,010,785 ### ### ### 0.0
2025-Feb-26 Wed ### 24.44 ### 23.84 2,883,559 ### 32.8 32.8 1.7
2025-Feb-25 Tue 25.48 25.48 ### ### 2,153,246 27,432,354 ### ### 0.0
2025-Feb-24 Mon ### ### 24.82 ### 1,413,181 17,537,576 88.7 88.7 0.0
2025-Feb-21 Fri 25.84 ### ### 25.44 ### ### 1.8
2025-Feb-20 Thu 25.49 26 ### ### 74.7 74.7 0.0
2025-Feb-19 Wed 25.5 26.28 ### ### 2,597,971 ### 85.4 85.4 0.0
2025-Feb-18 Tue 24.89 25.4 ### ### 3,041,347 ### ### ### 0.0
2025-Feb-17 Mon 24.7 24.89 ### 24.23 1,907,485 23,738,650 ### ### ###
2025-Feb-14 Fri 24.5 ### 24.22 24.51 1,426,588 17,275,980 ### ### ###
2025-Feb-13 Thu 23.53 24.155 23.45 ### 82.3 82.3 0.0
2025-Feb-12 Wed 23.77 24 23.42 ### 1,349,886 ### ### ### 0.0
2025-Feb-11 Tue 23.4 23.82 ### 23.77 1,028,641 ### ### ### 1.7
2025-Feb-10 Mon ### 23.4 ### ### 550,628 6,442,347 ### ### 0.0
2025-Feb-07 Fri ### ### ### ### ### ### 0.0
2025-Feb-06 Thu ### 23.25 ### ### 71.1 71.1 0.0
2025-Feb-05 Wed ### ### ### ### 784,943 0 27.8 27.8 0.0
2025-Feb-04 Tue 23.28 ### 22.72 ### ### ### 0.0
2025-Feb-03 Mon 22.8 ### 22.48 ### 1,241,644 13,956,078 85.4 85.4 0.0
2025-Jan-31 Fri 23.24 ### 22.88 ### ### ### 0.0
2025-Jan-30 Thu 23 23.29 22.81 23.25 1,295,128 ### ### ### ###
2025-Jan-29 Wed ### ### ### ### 89.9 89.9 0.0
2025-Jan-28 Tue 21.89 ### 21.55 ### 1,476,643 15,910,828 81.8 81.8 0.0
2025-Jan-24 Fri ### ### ### ### 1,520,046 0 76.8 76.8 0.0
2025-Jan-23 Thu ### 22.27 21.585 21.78 1,410,176 ### 27.1 27.1 1.6
2025-Jan-22 Wed 22.41 ### 21.83 ### 1,352,520 14,762,755 ### ### 0.0
2025-Jan-21 Tue 22 22.52 ### 22.43 ### ### 1.6
2025-Jan-20 Mon ### ### 21.8 21.83 1,302,082 ### 27.4 27.4 ###
2025-Jan-17 Fri 22.4 22.51 ### ### ### ### 0.0
2025-Jan-16 Thu 22.45 22.56 ### ### 31.6 31.6 0.0
2025-Jan-15 Wed 22.2 ### 21.7 21.7 2,598,479 ### 16.6 16.6 1.6
2025-Jan-14 Tue 21.49 ### 21.45 ### ### ### 0.0
2025-Jan-13 Mon 21.41 21.47 ### 21.42 ### ### 1.5
2025-Jan-10 Fri ### ### 21.655 21.77 1,183,449 ### ### ### 1.6
2025-Jan-09 Thu ### ### 21.75 ### 861,756 ### 34.2 34.2 0.0
2025-Jan-08 Wed ### 22.28 ### ### 32.0 32.0 0.0
2025-Jan-07 Tue 22.28 22.45 22.24 22.25 905,657 ### 39.8 39.8 ###
2025-Jan-06 Mon 22.51 22.58 ### ### 26.4 26.4 0.0
2025-Jan-03 Fri 22.51 22.73 ### 22.4 ### ### ###
2025-Jan-02 Thu 22.5 22.76 22.475 ### 68.3 68.3 0.0
2024-Dec-31 Tue 22.7 ### 22.56 22.57 743,082 ### ### ### 1.6
2024-Dec-30 Mon ### 23.2 22.86 ### 798,825 ### ### ### 0.0
2024-Dec-27 Fri ### 23.25 ### ### ### ### 0.0
2024-Dec-24 Tue 22.78 ### ### ### ### ### 0.0
2024-Dec-23 Mon 22.44 22.86 ### 22.78 876,421 ### ### ### 1.6
2024-Dec-20 Fri ### ### ### ### ### ### 0.0
2024-Dec-19 Thu ### 23.43 ### 23.41 78.5 78.5 1.7
2024-Dec-18 Wed 23.89 24.25 23.77 23.84 1,193,449 ### ### ### 1.7
2024-Dec-17 Tue ### 24.4 ### ### 1,176,177 14,349,359 ### ### 0.0
2024-Dec-16 Mon 24.21 ### ### 23.81 ### ### ###
2024-Dec-13 Fri ### 24.81 ### 24.56 78.8 78.8 1.8
2024-Dec-12 Thu ### 25.2 24.4 24.4 17.1 17.1 1.7
2024-Dec-11 Wed ### 25.2 24.88 ### 842,883 ### ### ### 0.0
2024-Dec-10 Tue 25.58 25.77 ### ### 24.3 24.3 0.0
2024-Dec-09 Mon 25.89 26 ### 25.77 463,359 ### 38.8 38.8 ###
2024-Dec-06 Fri 25.72 26 ### 25.71 ### ### ###
2024-Dec-05 Thu 26.45 26.55 26 ### 544,483 ### ### ### 0.0
2024-Dec-04 Wed 26.25 26.55 26.25 ### 623,687 ### ### ### 0.0
2024-Dec-03 Tue 26.49 ### 26.26 ### 470,257 6,174,474 ### ### 0.0
2024-Dec-02 Mon ### 26.49 ### ### 512,123 ### ### ### 0.0
2024-Nov-29 Fri ### 26.21 25.84 ### 609,158 ### 30.7 30.7 0.0
2024-Nov-28 Thu 26.52 26.55 26.29 26.29 ### ### 1.9
2024-Nov-27 Wed 26.75 26.83 ### ### 770,770 10,339,879 23.6 23.6 0.0
2024-Nov-26 Tue 26.82 26.82 ### 26.4 680,625 9,127,181 25.9 25.9 1.9
2024-Nov-25 Mon 27 ### 26.55 26.55 2,527,482 33,552,323 ### ### ###
2024-Nov-22 Fri ### 27.4 26.59 26.79 ### ### ###
2024-Nov-21 Thu ### 27.22 26.56 ### 84.7 84.7 0.0
2024-Nov-20 Wed 26.77 ### 26.54 26.54 856,254 ### 37.7 37.7 1.9
2024-Nov-19 Tue 25 26.71 24.7 26.44 1,150,326 29,569,129 93.7 93.7 1.9
2024-Nov-18 Mon 25.5 25.77 25.46 25.54 619,185 15,860,423 ### ### 1.8
2024-Nov-15 Fri 25.77 26 25.58 ### 828,229 21,360,025 ### ### 0.0
2024-Nov-14 Thu ### ### 24.84 25.41 ### ### ###
2024-Nov-13 Wed ### ### ### ### 748,328 0 75.5 75.5 0.0
2024-Nov-12 Tue ### 25.27 24.73 ### ### ### 0.0
2024-Nov-11 Mon ### ### ### ### 1,006,581 0 24.2 24.2 0.0
2024-Nov-08 Fri 25.43 25.57 ### ### 546,744 6,990,122 21.6 21.6 0.0
2024-Nov-07 Thu 25.56 25.56 24.83 ### ### ### 0.0
2024-Nov-06 Wed ### ### ### ### 36.6 36.6 0.0
2024-Nov-05 Tue ### 24.88 ### 24.74 ### ### 1.8
2024-Nov-04 Mon ### ### 24.42 24.74 607,284 ### ### ### 1.8
2024-Nov-01 Fri 24.58 24.75 24.29 24.44 608,486 14,920,076 30.6 30.6 1.7
2024-Oct-31 Thu 24.86 ### 24.57 ### 809,383 9,943,270 71.1 71.1 0.0
2024-Oct-30 Wed 24.75 ### 24.555 24.82 904,349 11,103,144 ### ### 1.8
2024-Oct-29 Tue ### ### ### 24.76 1,344,440 0 15.5 15.5 1.8
2024-Oct-28 Mon ### 25.73 ### 25.44 490,545 ### ### ### 1.8
2024-Oct-25 Fri 25.86 25.89 25.55 25.55 427,057 ### ### ### 1.8
2024-Oct-24 Thu ### 25.88 ### 25.59 786,623 ### 82.9 82.9 1.8
2024-Oct-23 Wed ### ### 24.82 ### ### ### 0.0
2024-Oct-22 Tue ### ### ### ### 20.5 20.5 0.0
2024-Oct-21 Mon 25 ### 24.88 ### ### ### 0.0
2024-Oct-18 Fri 25 25.28 ### ### 1,231,355 15,564,327 ### ### 0.0
2024-Oct-17 Thu 24.85 ### ### ### 1,378,371 0 72.8 72.8 0.0
2024-Oct-16 Wed ### ### ### ### 1,365,181 0 16.5 16.5 0.0
2024-Oct-15 Tue ### 25.685 ### ### 857,626 ### 26.0 26.0 0.0
2024-Oct-14 Mon 25.4 25.49 ### 25.24 1,225,885 ### ### ### 1.8
2024-Oct-11 Fri 25 ### ### ### 32.3 32.3 0.0
2024-Oct-10 Thu ### 25.26 24.72 ### 641,372 16,027,886 ### ### 0.0
2024-Oct-09 Wed 25.2 ### ### ### 632,986 0 ### ### 0.0
2024-Oct-08 Tue ### 25.22 ### ### 673,620 8,494,348 ### ### 0.0
2024-Oct-07 Mon 24.89 25 24.51 ### ### ### 0.0
2024-Oct-04 Fri 24.59 ### ### ### 81.9 81.9 0.0
2024-Oct-03 Thu 24.59 24.845 ### 24.76 ### ### 1.8
2024-Oct-02 Wed 24.43 24.72 24.23 ### 836,145 20,464,648 75.1 75.1 0.0
2024-Oct-01 Tue ### ### 24.49 24.71 ### ### ###
2024-Sep-30 Mon ### ### ### 24.85 33.6 33.6 1.8
2024-Sep-27 Fri ### 25.25 24.8 24.87 821,527 ### 30.7 30.7 ###
2024-Sep-26 Thu 24.53 ### ### 24.85 67.8 67.8 1.8
2024-Sep-25 Wed 24.47 24.55 ### 24.24 1,008,447 12,378,686 ### ### ###
2024-Sep-24 Tue ### 24.45 23.82 24.43 ### ### 1.7
2024-Sep-23 Mon ### 24.26 23.88 ### 1,200,148 ### 36.1 36.1 0.0
2024-Sep-20 Fri 23.71 ### 23.5 24.25 ### ### 1.7
2024-Sep-19 Thu 23.22 23.4 ### ### 65.8 65.8 0.0
2024-Sep-18 Wed ### ### 22.82 ### 791,170 9,027,249 ### ### 0.0
2024-Sep-17 Tue ### ### ### ### 659,785 0 ### ### 0.0
2024-Sep-16 Mon 22.54 22.86 ### 22.75 966,655 ### ### ### 1.6
2024-Sep-13 Fri 23 ### 22.25 ### ### ### 0.0
2024-Sep-12 Thu ### ### 22.83 ### ### ### 0.0
2024-Sep-11 Wed ### ### 22.71 22.71 ### ### 1.6
2024-Sep-10 Tue ### 23.2 22.88 ### ### ### 0.0
2024-Sep-09 Mon 22.25 ### ### ### 669,787 0 87.3 87.3 0.0
2024-Sep-06 Fri ### 22.72 22.28 22.57 646,653 ### ### ### 1.6
2024-Sep-05 Thu 22.24 22.54 ### 22.44 78.7 78.7 1.6
2024-Sep-04 Wed 22.2 22.4 21.87 ### 1,210,648 ### ### ### 0.0
2024-Sep-03 Tue ### ### 22.8 ### 68.6 68.6 0.0
2024-Sep-02 Mon ### ### ### ### 36.2 36.2 0.0
2024-Aug-30 Fri 23.25 23.28 23 ### ### ### 0.0
2024-Aug-29 Thu ### 23.21 22.75 ### ### ### 0.0
2024-Aug-28 Wed ### 23.475 ### 23.25 1,707,254 ### 35.1 35.1 ###
2024-Aug-27 Tue 23 23.75 ### 23.51 ### ### ###
2024-Aug-26 Mon 22.59 ### 22.53 ### 1,579,574 ### 83.7 83.7 0.0
2024-Aug-23 Fri ### ### 21.5 ### 1,764,081 18,963,870 82.1 82.1 0.0
2024-Aug-22 Thu ### 21.84 ### 21.72 71.7 71.7 ###
2024-Aug-21 Wed ### 21.57 ### 21.57 ### ### ###
2024-Aug-20 Tue 21.89 ### ### 21.43 21.5 21.5 ###
2024-Aug-19 Mon 21.84 ### ### 21.83 1,444,545 0 36.7 36.7 ###
2024-Aug-16 Fri 21.43 ### 21.41 ### 2,606,451 27,902,057 82.8 82.8 0.0
2024-Aug-15 Thu 20.42 ### 20.24 ### 1,548,946 ### 88.9 88.9 0.0
2024-Aug-14 Wed ### 21.41 ### ### 4,321,646 46,263,220 ### ### 0.0
2024-Aug-13 Tue ### ### ### ### 7,050,978 0 ### ### 0.0
2024-Aug-12 Mon ### ### 21.76 ### 1,249,579 ### ### ### 0.0
2024-Aug-09 Fri 21.45 21.945 ### 21.81 ### ### 1.6
2024-Aug-08 Thu ### 21.22 20.88 ### 999,148 ### 79.7 79.7 0.0
2024-Aug-07 Wed 20.54 ### 20.47 ### 1,172,145 ### 82.0 82.0 0.0
2024-Aug-06 Tue 21.2 ### ### 20.53 1,769,778 0 ### ### ###
2024-Aug-05 Mon 21.54 21.655 ### 21.25 1,133,377 ### ### ### 1.5
2024-Aug-02 Fri ### 22.26 21.7 ### 2,153,181 ### 38.5 38.5 0.0
2024-Aug-01 Thu ### 22.685 ### 22.55 84.1 84.1 ###
2024-Jul-31 Wed ### ### 20.78 ### ### ### 0.0
2024-Jul-30 Tue 20.48 20.82 ### 20.78 83.9 83.9 1.5
2024-Jul-29 Mon ### 20.875 20.51 ### 889,352 ### 72.7 72.7 0.0
2024-Jul-26 Fri ### 20.76 ### 20.59 86.6 86.6 ###
2024-Jul-25 Thu 19.7 20.275 19.5 20.2 2,534,447 ### 90.6 90.6 1.4
2024-Jul-24 Wed 20.72 20.87 ### 20.54 ### ### 1.5
2024-Jul-23 Tue ### ### ### 20.77 1,226,928 0 22.0 22.0 ###
2024-Jul-22 Mon ### ### 20.89 20.89 33.7 33.7 1.5
2024-Jul-19 Fri ### 21.43 20.89 21.28 1,492,422 31,579,649 76.2 76.2 1.5
2024-Jul-18 Thu 21.28 21.58 ### 21.4 ### ### 1.5
2024-Jul-17 Wed 21.54 21.71 ### 21.44 1,614,073 ### ### ### ###
2024-Jul-16 Tue 21.47 ### ### 21.51 72.7 72.7 ###
2024-Jul-15 Mon 20.84 ### 20.8 21.54 1,876,440 19,514,976 ### ### 1.5
2024-Jul-12 Fri 20.28 ### 20.2 20.72 ### ### 1.5
2024-Jul-11 Thu ### 20.26 19.87 ### 1,443,146 28,956,724 34.3 34.3 0.0
2024-Jul-10 Wed 19.73 ### 19.48 ### 2,511,557 ### 77.7 77.7 0.0
2024-Jul-09 Tue ### ### 19.785 19.84 ### ### 1.4
2024-Jul-08 Mon 20.22 ### 19.955 20 1,138,082 ### 28.7 28.7 1.4
2024-Jul-05 Fri ### ### ### 20.26 75.1 75.1 1.4
2024-Jul-04 Thu 20.57 ### ### ### 15.4 15.4 0.0
2024-Jul-03 Wed 21 ### ### ### ### ### 0.0
2024-Jul-02 Tue ### 21.24 ### ### 1,532,742 16,277,720 ### ### 0.0
2024-Jul-01 Mon ### 21.2 ### ### 1,597,648 ### ### ### 0.0
2024-Jun-28 Fri 21.76 21.83 21.25 ### 1,621,820 ### 20.0 20.0 0.0
2024-Jun-27 Thu 21.43 ### ### ### 72.3 72.3 0.0
2024-Jun-26 Wed ### ### ### 21.76 ### ### 1.6
2024-Jun-25 Tue ### 22.23 ### ### 982,788 10,923,688 30.7 30.7 0.0
2024-Jun-24 Mon ### 22.73 ### ### ### ### 0.0
2024-Jun-21 Fri 22.58 22.59 22.26 ### ### ### 0.0
2024-Jun-20 Thu 22.56 22.75 ### 22.42 ### ### ###
2024-Jun-19 Wed 22.89 22.89 22.53 22.7 ### ### ###
2024-Jun-18 Tue 23.2 ### 22.87 ### 24.6 24.6 0.0
2024-Jun-17 Mon ### ### ### 23 39.3 39.3 1.6
2024-Jun-14 Fri ### 23.47 ### ### 624,788 7,331,887 28.2 28.2 0.0
2024-Jun-13 Thu ### ### ### ### ### ### 0.0
2024-Jun-12 Wed 22.87 ### 22.83 22.83 736,054 8,402,056 ### ### ###
2024-Jun-11 Tue ### 23.245 22.71 22.84 46.3 46.3 ###
2024-Jun-07 Fri ### ### 23 ### 587,356 ### 67.1 67.1 0.0
2024-Jun-06 Thu 23.82 23.85 ### ### 1,332,726 15,892,757 ### ### 0.0
2024-Jun-05 Wed ### 23.885 ### 23.78 1,699,188 20,292,552 ### ### 1.7
2024-Jun-04 Tue 22.73 ### ### ### 42.5 42.5 0.0
2024-Jun-03 Mon 22.75 22.82 ### 22.72 36.4 36.4 1.6
2024-May-31 Fri 22.46 22.46 ### 22.44 32.1 32.1 1.6
2024-May-30 Thu ### 22.5 ### ### 730,744 8,220,870 85.5 85.5 0.0
2024-May-29 Wed ### ### ### 22.21 ### ### ###
2024-May-28 Tue ### ### 22.23 ### 742,056 8,247,952 ### ### 0.0
2024-May-27 Mon ### ### ### 22.23 931,484 0 23.1 23.1 1.6
2024-May-24 Fri 22.5 22.75 ### 22.44 775,580 8,822,222 ### ### 1.6
2024-May-23 Thu ### 23.22 22.55 ### 78.4 78.4 0.0
2024-May-22 Wed 23.55 ### ### 22.84 1,093,823 0 16.8 16.8 ###
2024-May-21 Tue ### 23.55 ### 23.44 ### ### 1.7
2024-May-20 Mon 22.78 ### ### ### 74.2 74.2 0.0
2024-May-17 Fri 22.73 22.84 22.58 22.76 1,103,455 ### ### ### 1.6
2024-May-16 Thu 23.25 ### ### ### 903,748 0 22.1 22.1 0.0
2024-May-15 Wed 23 ### 22.72 22.8 ### ### 1.6
2024-May-14 Tue 23.29 ### 22.82 22.85 794,553 9,065,849 ### ### 1.6
2024-May-13 Mon ### 23.54 ### ### ### ### 0.0
2024-May-10 Fri 23.43 ### ### 23.44 64.0 64.0 1.7
2024-May-09 Thu 23.77 23.8 ### ### ### ### 0.0
2024-May-08 Wed ### 24.2 ### 23.72 953,023 11,531,578 21.9 21.9 1.7
2024-May-07 Tue ### ### 23.885 ### 60.2 60.2 0.0
2024-May-06 Mon 23.89 ### 23.71 ### 708,684 8,401,448 71.5 71.5 0.0
2024-May-03 Fri 23.47 23.81 23.45 23.79 78.9 78.9 ###
2024-May-02 Thu 23.76 ### ### ### ### ### 0.0
2024-May-01 Wed 23.88 23.89 23.56 ### 34.5 34.5 0.0
2024-Apr-30 Tue ### 24.27 23.89 24.27 68.8 68.8 ###
2024-Apr-29 Mon 24.5 ### 24.2 ### 724,447 ### 26.3 26.3 0.0
2024-Apr-26 Fri 24.51 ### ### ### 21.9 21.9 0.0
2024-Apr-24 Wed ### 25.5 ### ### 457,740 5,836,185 ### ### 0.0
2024-Apr-23 Tue ### 25.27 24.85 ### 559,541 ### ### ### 0.0
2024-Apr-22 Mon ### 25 ### 25 88.9 88.9 1.8
2024-Apr-19 Fri 23.75 23.75 23.275 23.73 844,749 ### ### ### ###
2024-Apr-18 Thu ### 24.25 ### 24 438,077 5,311,683 26.7 26.7 1.7
2024-Apr-17 Wed ### 24.49 ### ### 494,371 6,053,572 ### ### 0.0
2024-Apr-16 Tue 24.58 24.7 24.25 24.41 46.1 46.1 ###
2024-Apr-15 Mon ### ### 24.5 24.77 ### ### ###
2024-Apr-12 Fri 24.72 ### 24.71 ### 72.6 72.6 0.0
2024-Apr-11 Thu 24.71 ### ### 24.75 61.1 61.1 1.8
2024-Apr-10 Wed 24.79 ### 24.72 25.24 ### ### 1.8
2024-Apr-09 Tue 24.47 24.72 24.22 ### ### ### 0.0
2024-Apr-08 Mon 24.24 24.51 ### 24.47 555,287 6,805,042 ### ### 1.7
2024-Apr-05 Fri ### ### ### ### 32.7 32.7 0.0
2024-Apr-04 Thu 24.24 24.46 ### 24.25 ### ### 1.7
2024-Apr-03 Wed ### 24.43 23.58 ### ### ### 0.0
2024-Apr-02 Tue 24.81 ### 24.55 ### 767,570 9,421,921 30.4 30.4 0.0
2024-Mar-28 Thu ### ### ### ### 892,575 0 58.1 58.1 0.0
2024-Mar-27 Wed 24.86 ### ### 24.87 63.9 63.9 ###
2024-Mar-26 Tue ### ### 24.7 24.73 973,224 ### ### ### ###
2024-Mar-25 Mon ### ### 25.28 ### 36.0 36.0 0.0
2024-Mar-22 Fri ### 25.22 ### 25.22 79.5 79.5 ###
2024-Mar-21 Thu ### 25.74 ### ### ### ### 0.0
2024-Mar-20 Wed 25.47 ### 25.22 25.27 ### ### ###
2024-Mar-19 Tue ### ### ### 25.45 944,621 0 72.4 72.4 1.8
2024-Mar-18 Mon ### 25.74 ### 25.59 ### ### 1.8
2024-Mar-15 Fri ### ### 25.54 ### 1,601,177 ### ### ### 0.0
2024-Mar-14 Thu ### ### 26.25 ### 1,936,281 25,413,688 ### ### 0.0
2024-Mar-13 Wed 26.73 ### 26.73 ### 665,443 8,893,645 ### ### 0.0
2024-Mar-12 Tue 26.56 ### 26.56 ### 528,450 ### ### ### 0.0
2024-Mar-11 Mon ### ### 26.42 26.54 438,724 5,795,544 27.6 27.6 1.9
2024-Mar-08 Fri 26.83 27.2 ### ### ### ### 0.0
2024-Mar-07 Thu 26.58 26.88 26.25 26.48 585,454 15,552,585 33.0 33.0 ###
2024-Mar-06 Wed ### ### 25.84 26.26 586,720 7,580,422 ### ### 1.9
2024-Mar-05 Tue 26.26 ### 25.76 ### 637,042 ### 72.2 72.2 0.0
2024-Mar-04 Mon 26.23 26.48 25.72 26.26 ### ### 1.9
2024-Mar-01 Fri 26.25 ### ### ### ### ### 0.0
2024-Feb-29 Thu 26 ### 25.87 26.23 ### ### ###
2024-Feb-28 Wed 25.74 ### 25.26 25.84 69.1 69.1 1.8
2024-Feb-27 Tue ### 25.76 25.45 ### ### ### 0.0
2024-Feb-26 Mon 25.44 ### ### ### 508,656 0 76.7 76.7 0.0
2024-Feb-23 Fri 25.86 ### ### ### 594,856 0 ### ### 0.0
2024-Feb-22 Thu 25.89 26.26 ### ### 25.9 25.9 0.0
2024-Feb-21 Wed ### ### 25.82 25.88 1,919,488 ### 25.0 25.0 1.8
2024-Feb-20 Tue 25.43 ### 25.41 26.21 88.2 88.2 1.9
2024-Feb-19 Mon ### 25.47 25 ### 758,647 19,144,457 76.4 76.4 0.0
2024-Feb-16 Fri 25 25.8 24.8 ### 1,457,270 ### ### ### 0.0
2024-Feb-15 Thu ### ### 24.52 24.76 ### ### 1.8
2024-Feb-14 Wed ### ### ### 24.28 3,030,140 0 ### ### 1.7
2024-Feb-13 Tue 23.71 ### 23.26 ### ### ### 0.0
2024-Feb-12 Mon 26.77 ### ### 26.84 ### ### 1.9
2024-Feb-09 Fri ### 26.78 ### 26.75 1,624,740 ### 81.2 81.2 ###
2024-Feb-08 Thu ### 26.48 ### 26.23 559,125 ### 74.8 74.8 ###
2024-Feb-07 Wed 25.75 26.21 25.71 ### 480,549 12,475,052 ### ### 0.0
2024-Feb-06 Tue 25.72 25.88 25.43 25.82 514,681 13,204,141 ### ### 1.8
2024-Feb-05 Mon 25.77 ### ### ### 719,981 0 80.7 80.7 0.0
2024-Feb-02 Fri ### ### ### ### 756,055 0 ### ### 0.0
2024-Feb-01 Thu ### ### ### ### 36.5 36.5 0.0
2024-Jan-31 Wed ### 25.46 ### 25.45 68.3 68.3 1.8
2024-Jan-30 Tue 25.53 ### 25.27 ### ### ### 0.0
2024-Jan-29 Mon ### 25.59 ### ### ### ### 0.0
2024-Jan-25 Thu 25.5 ### ### 25.56 441,449 0 71.7 71.7 1.8
2024-Jan-24 Wed 25.54 ### ### 25.5 33.2 33.2 ###
2024-Jan-23 Tue 25.26 ### 25.21 25.55 ### ### 1.8
2024-Jan-22 Mon ### ### ### ### ### ### 0.0
2024-Jan-19 Fri ### 25.5 ### 25.23 ### ### 1.8
2024-Jan-18 Thu 24.7 25 ### 24.86 937,059 ### 76.1 76.1 1.8
2024-Jan-17 Wed ### 25.4 24.55 ### 995,980 ### 33.8 33.8 0.0
2024-Jan-16 Tue 25.7 25.79 25.445 25.56 ### ### 1.8
2024-Jan-15 Mon ### ### ### 25.87 38.1 38.1 1.8
2024-Jan-12 Fri ### ### ### ### 348,223 0 ### ### 0.0
2024-Jan-11 Thu 26.25 26.26 ### ### 26.4 26.4 0.0
2024-Jan-10 Wed ### 26.26 ### ### ### ### 0.0
2024-Jan-09 Tue 26.26 ### ### ### ### ### 0.0
2024-Jan-08 Mon ### ### ### ### ### ### 0.0
2024-Jan-05 Fri ### ### 25.7 25.82 249,424 ### 34.7 34.7 1.8
2024-Jan-04 Thu 25.78 ### 25.655 ### ### ### 0.0
2024-Jan-03 Wed 26.23 26.54 25.8 ### ### ### 0.0
2024-Jan-02 Tue 26.8 ### 26.755 26.87 68.1 68.1 ###
2023-Dec-29 Fri 26.55 26.73 26.42 26.73 417,555 11,096,524 75.2 75.2 ###
2023-Dec-28 Thu 26.7 26.73 26.45 26.58 24.4 24.4 1.9
2023-Dec-27 Wed ### ### 26.27 ### 234,358 ### ### ### 0.0
2023-Dec-22 Fri ### ### ### ### 554,753 0 ### ### 0.0
2023-Dec-21 Thu ### ### ### ### ### ### 0.0
2023-Dec-20 Wed ### ### 25.86 ### 701,058 9,064,679 ### ### 0.0
2023-Dec-19 Tue ### ### 25.24 25.75 756,340 ### 76.2 76.2 ###
2023-Dec-18 Mon ### 25.48 ### 25.25 ### ### ###
2023-Dec-15 Fri ### ### ### ### 34.3 34.3 0.0
2023-Dec-14 Thu 25 ### ### ### 803,382 0 65.2 65.2 0.0
2023-Dec-13 Wed 24.73 24.81 ### 24.53 29.1 29.1 1.8
2023-Dec-12 Tue 24.5 24.74 24.26 24.57 ### ### 1.8
2023-Dec-11 Mon ### ### 24.44 24.59 ### ### ###
2023-Dec-08 Fri ### ### 24.44 24.83 24.6 24.6 ###
2023-Dec-07 Thu ### ### ### 24.8 632,348 0 ### ### ###
2023-Dec-06 Wed ### ### ### 24.54 874,973 0 79.3 79.3 1.8
2023-Dec-05 Tue ### ### 23.49 23.76 ### ### 1.7
2023-Dec-04 Mon ### 24.26 ### ### 71.7 71.7 0.0
2023-Dec-01 Fri ### 23.83 23.28 23.83 84.5 84.5 1.7
2023-Nov-30 Thu 23.53 23.88 ### 23.88 ### ### 1.7
2023-Nov-29 Wed 22.8 23.49 22.7 ### ### ### 0.0
2023-Nov-28 Tue ### ### 22.8 22.8 509,286 ### ### ### 1.6
2023-Nov-27 Mon 22.89 ### 22.49 22.78 581,075 6,534,188 42.2 42.2 1.6
2023-Nov-24 Fri ### ### 22.84 22.89 ### ### ###
2023-Nov-23 Thu ### ### ### ### ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 539,574 0 21.7 21.7 0.0
2023-Nov-21 Tue 23.75 23.75 ### ### ### ### 0.0
2023-Nov-20 Mon 23.22 ### 23.2 23.49 ### ### 1.7
2023-Nov-17 Fri 23.27 23.5 ### ### 1,649,271 ### 32.7 32.7 0.0
2023-Nov-16 Thu 23.75 24.23 ### ### 23.1 23.1 0.0
2023-Nov-15 Wed 23 23.49 ### ### ### ### 0.0
2023-Nov-14 Tue ### ### 21.52 ### 657,151 7,070,944 ### ### 0.0
2023-Nov-13 Mon ### ### ### 21.52 ### ### 1.5
2023-Nov-10 Fri 22.25 22.28 21.78 21.78 669,279 ### ### ### 1.6
2023-Nov-09 Thu 22.59 ### ### 22.43 33.5 33.5 1.6
2023-Nov-08 Wed 22.45 ### 22.25 22.4 787,226 8,757,889 31.5 31.5 ###
2023-Nov-07 Tue ### 22.2 21.87 ### 66.3 66.3 0.0
2023-Nov-06 Mon ### 22.27 21.8 ### 891,570 19,645,744 ### ### 0.0
2023-Nov-03 Fri 21.89 ### ### 21.8 986,774 0 28.0 28.0 1.6
2023-Nov-02 Thu ### ### ### ### 83.5 83.5 0.0
2023-Nov-01 Wed 20.57 20.8 20.53 20.77 556,241 11,494,720 76.2 76.2 ###
2023-Oct-31 Tue 20.44 ### 20.42 ### ### ### 0.0
2023-Oct-30 Mon 20.28 ### ### 20.46 ### ### ###
2023-Oct-27 Fri 20.78 20.86 20.46 20.46 ### ### ###
2023-Oct-26 Thu 20.89 ### 20.53 20.79 1,173,657 12,047,589 35.7 35.7 1.5
2023-Oct-25 Wed 21.59 21.72 21.27 ### 859,443 18,473,727 27.0 27.0 0.0
2023-Oct-24 Tue ### 21.73 21.48 21.48 587,787 ### ### ### 1.5
2023-Oct-23 Mon 21.82 ### ### 21.74 38.5 38.5 1.6
2023-Oct-20 Fri ### 22.29 ### ### 30.1 30.1 0.0
2023-Oct-19 Thu 22.54 ### ### 22.44 34.3 34.3 1.6
2023-Oct-18 Wed ### 23.25 ### 22.87 28.5 28.5 ###
2023-Oct-17 Tue ### ### 22.76 ### 38.8 38.8 0.0
2023-Oct-16 Mon 22.74 23 ### ### ### ### 0.0
2023-Oct-13 Fri ### 23.42 ### ### 35.7 35.7 0.0
2023-Oct-12 Thu ### 23.55 23 23.47 81.9 81.9 ###
2023-Oct-11 Wed ### 22.82 ### 22.74 1,006,883 ### ### ### 1.6
2023-Oct-10 Tue ### 22.51 ### 22.44 992,983 11,176,023 ### ### 1.6
2023-Oct-09 Mon ### ### 21.81 ### 74.8 74.8 0.0
2023-Oct-06 Fri ### ### 21.8 ### 72.5 72.5 0.0
2023-Oct-05 Thu ### ### 21.49 ### 907,589 9,752,043 ### ### 0.0
2023-Oct-04 Wed 21.54 21.76 21.345 ### 861,621 18,570,086 ### ### 0.0
2023-Oct-03 Tue 21.73 21.89 21.59 21.78 ### ### 1.6
2023-Oct-02 Mon ### 22.43 ### ### 70.5 70.5 0.0
2023-Sep-29 Fri 21.72 22.22 ### ### ### ### 0.0
2023-Sep-28 Thu 21.71 22.23 21.53 21.76 1,181,823 25,858,287 ### ### 1.6
2023-Sep-27 Wed ### 22 21.54 22 84.0 84.0 ###
2023-Sep-26 Tue 21.89 ### ### 21.79 616,146 0 ### ### ###
2023-Sep-25 Mon 21.45 ### 21.4 ### 578,229 6,187,050 ### ### 0.0
2023-Sep-22 Fri 21.23 21.59 ### 21.59 75.4 75.4 1.5
2023-Sep-21 Thu ### 21.88 21.51 ### 75.2 75.2 0.0
2023-Sep-20 Wed ### ### 21.57 ### 84.9 84.9 0.0
2023-Sep-19 Tue 21.54 21.79 21.45 ### 75.4 75.4 0.0
2023-Sep-18 Mon ### ### 21.78 21.78 454,642 4,951,051 ### ### 1.6
2023-Sep-15 Fri 22.46 ### ### ### 1,309,851 0 ### ### 0.0
2023-Sep-14 Thu ### 22.21 ### ### ### ### 0.0
2023-Sep-13 Wed ### ### 21.78 ### ### ### 0.0
2023-Sep-12 Tue ### 22.4 ### ### ### ### 0.0
2023-Sep-11 Mon 22.53 22.58 ### 22.41 ### ### ###
2023-Sep-08 Fri 22.58 22.685 ### 22.53 ### ### ###
2023-Sep-07 Thu ### ### ### 22.5 912,480 0 ### ### 1.6
2023-Sep-06 Wed 22.5 ### ### 22.56 74.3 74.3 ###
2023-Sep-05 Tue 22.74 22.87 22.59 22.84 74.1 74.1 ###
2023-Sep-04 Mon 23.22 ### 22.785 22.84 469,342 5,346,978 25.1 25.1 ###
2023-Sep-01 Fri 23.41 ### ### ### 787,479 0 ### ### 0.0
2023-Aug-31 Thu ### 23.77 ### ### 3,208,676 ### ### ### 0.0
2023-Aug-30 Wed ### 23.56 ### 23.47 1,472,488 ### 70.4 70.4 ###
2023-Aug-29 Tue ### 23.29 22.87 ### 940,322 ### 31.9 31.9 0.0
2023-Aug-28 Mon ### 23.41 23 ### 525,888 ### ### ### 0.0
2023-Aug-25 Fri 22.84 23.245 22.83 ### ### ### 0.0
2023-Aug-24 Thu 23.2 23.57 23 ### 73.0 73.0 0.0
2023-Aug-23 Wed 23.22 ### ### ### 29.5 29.5 0.0
2023-Aug-22 Tue 23.5 ### ### ### 24.6 24.6 0.0
2023-Aug-21 Mon 23.45 ### ### ### 1,026,925 0 37.2 37.2 0.0
2023-Aug-18 Fri 23.2 ### ### 23.51 76.7 76.7 ###
2023-Aug-17 Thu ### ### ### 23.45 81.3 81.3 1.7
2023-Aug-16 Wed ### ### ### 23.52 2,332,425 0 24.1 24.1 ###
2023-Aug-15 Tue 23.85 ### 23.21 ### ### ### 0.0
2023-Aug-14 Mon 25.44 26 25.42 25.76 82.9 82.9 1.8
2023-Aug-11 Fri 25.72 ### 25.54 ### 1,058,558 13,517,785 28.2 28.2 0.0
2023-Aug-10 Thu 25.41 25.58 25.225 ### 1,350,555 34,307,473 ### ### 0.0
2023-Aug-09 Wed ### 25.84 ### 25.8 1,358,659 17,553,874 89.4 89.4 1.8
2023-Aug-08 Tue ### ### 24.81 ### 80.8 80.8 0.0
2023-Aug-07 Mon 24.74 ### ### 24.75 71.5 71.5 1.8
2023-Aug-04 Fri ### 24.85 24.44 24.76 ### ### 1.8
2023-Aug-03 Thu 24.81 25.5 24.24 ### 865,372 ### 31.3 31.3 0.0
2023-Aug-02 Wed 25.2 25.44 24.76 24.84 26.1 26.1 1.8
2023-Aug-01 Tue ### ### ### 25.22 552,856 0 ### ### ###
2023-Jul-31 Mon ### ### ### ### ### ### 0.0
2023-Jul-28 Fri ### 24.77 ### ### 484,350 5,998,674 ### ### 0.0
2023-Jul-27 Thu 24.24 ### 24.23 24.87 981,477 ### ### ### ###
2023-Jul-26 Wed ### ### 23.77 ### 600,580 ### ### ### 0.0
2023-Jul-25 Tue ### 23.88 23.46 23.83 ### ### 1.7
2023-Jul-24 Mon 23.49 ### ### 23.59 677,875 0 ### ### 1.7
2023-Jul-21 Fri 23.83 23.83 ### 23.25 ### ### ###
2023-Jul-20 Thu 24.48 24.55 ### 24.23 28.7 28.7 ###
2023-Jul-19 Wed ### ### 24.27 24.47 845,941 ### 30.2 30.2 1.7
2023-Jul-18 Tue 24.25 24.48 ### ### ### ### 0.0
2023-Jul-17 Mon 24.25 ### ### 24.2 1,836,551 0 38.6 38.6 1.7
2023-Jul-14 Fri 23.86 24.28 ### ### 71.9 71.9 0.0
2023-Jul-13 Thu 23.4 ### 23.29 23.57 69.5 69.5 ###
2023-Jul-12 Wed ### ### 22.7 ### 31.1 31.1 0.0
2023-Jul-11 Tue ### ### 22.25 ### 84.0 84.0 0.0
2023-Jul-10 Mon ### 22.45 ### 22.2 696,743 7,820,940 ### ### 1.6
2023-Jul-07 Fri ### 22.245 ### 22.24 1,535,281 ### ### ### 1.6
2023-Jul-06 Thu 22.42 ### ### ### 82.1 82.1 0.0
2023-Jul-05 Wed ### ### 21.81 ### 1,491,450 ### 87.1 87.1 0.0
2023-Jul-04 Tue 21.5 21.87 21.49 21.8 72.0 72.0 1.6
2023-Jul-03 Mon ### 21.75 ### 21.75 64.2 64.2 ###
2023-Jun-30 Fri ### 21.72 21.26 21.72 1,470,256 ### ### ### ###
2023-Jun-29 Thu 21.4 21.78 21.28 21.51 ### ### ###
2023-Jun-28 Wed ### 21.42 20.84 21.21 1,824,270 38,546,825 26.1 26.1 ###
2023-Jun-27 Tue 21.47 21.58 ### 21.51 72.2 72.2 ###
2023-Jun-26 Mon 21.48 21.73 ### ### 80.9 80.9 0.0
2023-Jun-23 Fri 21.72 21.76 21.53 21.59 41.5 41.5 1.5
2023-Jun-22 Thu 21.57 ### 21.47 ### 1,141,882 ### ### ### 0.0
2023-Jun-21 Wed ### ### 22.2 22.2 ### ### 1.6
2023-Jun-20 Tue ### ### 21.88 ### 953,788 10,434,440 29.4 29.4 0.0
2023-Jun-19 Mon ### ### ### 22.23 ### ### 1.6
2023-Jun-16 Fri ### ### ### ### 2,034,084 0 ### ### 0.0
2023-Jun-15 Thu 21.54 ### 21.48 21.56 1,707,047 18,333,684 ### ### 1.5
2023-Jun-14 Wed 21.81 ### 21.58 ### 2,229,229 24,053,380 33.2 33.2 0.0
2023-Jun-13 Tue 21.7 ### ### 21.84 75.7 75.7 1.6
2023-Jun-09 Fri ### ### 21.47 ### ### ### 0.0
2023-Jun-08 Thu 22.58 22.58 21.58 ### 1,339,087 29,567,040 13.8 13.8 0.0
2023-Jun-07 Wed ### ### ### ### 23.4 23.4 0.0
2023-Jun-06 Tue ### 23.4 ### ### 1,330,240 ### ### ### 0.0
2023-Jun-05 Mon 23.73 23.87 ### 23.48 ### ### 1.7
2023-Jun-02 Fri 23.72 ### 23.53 23.57 26.5 26.5 ###
2023-Jun-01 Thu ### 23.8 23.29 ### 952,144 ### 35.8 35.8 0.0
2023-May-31 Wed ### ### 23.53 23.53 24.2 24.2 ###
2023-May-30 Tue ### ### ### ### 466,651 0 31.7 31.7 0.0
2023-May-29 Mon ### 24.49 ### ### ### ### 0.0
2023-May-26 Fri ### ### 23.82 ### 429,353 ### 30.4 30.4 0.0
2023-May-25 Thu ### 24.4 ### ### 37.6 37.6 0.0
2023-May-24 Wed ### 24.47 ### ### ### ### 0.0
2023-May-23 Tue ### 24.4 ### ### 40.2 40.2 0.0
2023-May-22 Mon 24.27 ### ### 24.29 77.1 77.1 ###
2023-May-19 Fri ### 24.54 ### ### 575,654 7,063,274 77.6 77.6 0.0
2023-May-18 Thu ### ### 23.77 23.85 ### ### ###
2023-May-17 Wed 23.78 ### ### 23.78 578,075 0 70.3 70.3 1.7
2023-May-16 Tue 23.87 ### 23.5 23.76 40.0 40.0 1.7
2023-May-15 Mon 24.24 24.26 23.89 ### 531,051 12,785,052 34.2 34.2 0.0
2023-May-12 Fri 24.54 24.56 ### ### 1,049,953 12,893,422 28.7 28.7 0.0
2023-May-11 Thu ### 24.49 ### ### 1,031,172 ### 87.3 87.3 0.0
2023-May-10 Wed ### 23.57 23.26 23.48 645,143 15,106,023 ### ### 1.7
2023-May-09 Tue ### ### ### 23.46 489,240 0 ### ### 1.7
2023-May-08 Mon ### ### 23.56 23.7 476,544 5,613,688 ### ### 1.7
2023-May-05 Fri ### ### ### ### 976,149 0 23.7 23.7 0.0
2023-May-04 Thu 23.51 23.75 ### 23.75 ### ### ###
2023-May-03 Wed 23.54 ### ### 23.57 72.1 72.1 ###
2023-May-02 Tue ### 24.49 ### ### ### ### 0.0
2023-May-01 Mon 24.55 24.72 ### ### ### ### 0.0
2023-Apr-28 Fri 24.7 24.72 ### 24.42 875,987 ### ### ### 1.7
2023-Apr-27 Thu 24.26 24.47 ### ### 74.6 74.6 0.0
2023-Apr-26 Wed 24.24 24.47 ### 24.4 1,267,677 15,510,028 ### ### 1.7
2023-Apr-24 Mon ### 24.48 ### ### 478,677 ### ### ### 0.0
2023-Apr-21 Fri 24.49 24.49 ### ### ### ### 0.0
2023-Apr-20 Thu ### 24.73 24.4 24.57 549,951 13,509,546 ### ### 1.8
2023-Apr-19 Wed 24.76 24.82 24.58 ### 33.0 33.0 0.0
2023-Apr-18 Tue ### ### 24.75 ### ### ### 0.0
2023-Apr-17 Mon 25.4 ### ### 25.23 ### ### 1.8
2023-Apr-14 Fri ### 25.25 ### ### 318,781 ### ### ### 0.0
2023-Apr-13 Thu 25.2 25.2 ### ### 827,074 ### 33.0 33.0 0.0
2023-Apr-12 Wed 25.28 25.29 ### ### ### ### 0.0
2023-Apr-11 Tue 25.4 25.4 ### ### 708,826 ### ### ### 0.0
2023-Apr-06 Thu ### ### 24.28 24.8 910,471 ### ### ### ###
2023-Apr-05 Wed ### ### ### 24.89 1,245,748 0 ### ### 1.8
2023-Apr-04 Tue ### 23.985 22.58 ### 1,987,645 46,277,344 ### ### 0.0
2023-Apr-03 Mon 24.23 ### ### 24.21 809,024 0 40.8 40.8 ###
2023-Mar-31 Fri ### ### 23.83 ### ### ### 0.0
2023-Mar-30 Thu 23.58 ### 23.47 23.83 890,177 10,446,227 72.7 72.7 1.7
2023-Mar-29 Wed ### 23.48 ### 23.41 923,373 ### ### ### 1.7
2023-Mar-28 Tue ### ### ### ### 67.2 67.2 0.0
2023-Mar-27 Mon ### 23.41 ### 23.22 480,176 ### 78.0 78.0 1.7
2023-Mar-24 Fri 22.82 23.2 22.76 ### 73.2 73.2 0.0
2023-Mar-23 Thu ### ### 22.83 ### 601,623 6,867,526 31.8 31.8 0.0
2023-Mar-22 Wed ### ### ### 23.42 937,676 0 ### ### 1.7
2023-Mar-21 Tue 23.25 23.54 23.24 23.47 74.9 74.9 ###
2023-Mar-20 Mon ### ### ### 23.24 83.3 83.3 ###
2023-Mar-17 Fri ### 23.375 22.79 23.26 1,972,554 45,531,477 68.5 68.5 ###
2023-Mar-16 Thu 23 23.26 22.7 ### 1,616,543 37,148,158 78.6 78.6 0.0
2023-Mar-15 Wed 23.79 23.83 ### 23.27 1,253,626 14,936,953 ### ### 1.7
2023-Mar-14 Tue 23.74 ### 23.175 23.43 ### ### ###
2023-Mar-13 Mon 23.47 24.24 23.2 ### 956,427 22,686,448 87.2 87.2 0.0
2023-Mar-10 Fri 24.29 ### 23.655 23.81 1,374,325 16,254,828 ### ### ###
2023-Mar-09 Thu ### 24.83 ### ### 79.9 79.9 0.0
2023-Mar-08 Wed ### 24.155 ### ### 36.7 36.7 0.0
2023-Mar-07 Tue ### ### 23.72 ### 567,442 ### 68.6 68.6 0.0
2023-Mar-06 Mon ### ### 23.78 24 2,777,287 33,021,942 72.3 72.3 1.7
2023-Mar-03 Fri 23.49 ### 23.29 23.48 ### ### 1.7
2023-Mar-02 Thu 23.76 23.78 ### ### 2,935,377 ### 23.4 23.4 0.0
2023-Mar-01 Wed 23.88 ### 23.82 23.82 ### ### ###
2023-Feb-28 Tue 24.47 24.47 ### ### 1,508,885 ### 25.8 25.8 0.0
2023-Feb-27 Mon ### ### 23.8 ### 49.2 49.2 0.0
2023-Feb-24 Fri 24.45 ### ### 24.47 ### ### 1.7
2023-Feb-23 Thu 24.54 24.72 24.28 24.4 883,654 21,649,523 34.2 34.2 1.7
2023-Feb-22 Wed ### 24.41 ### 24.25 1,194,743 ### 76.9 76.9 1.7
2023-Feb-21 Tue ### ### 22.89 ### 1,548,823 17,726,279 84.5 84.5 0.0
2023-Feb-20 Mon 24.7 24.71 ### ### 30.3 30.3 0.0
2023-Feb-17 Fri 24.84 24.84 24.47 24.78 699,284 17,240,847 42.7 42.7 1.8
2023-Feb-16 Thu 24.77 25.4 24.73 25.26 ### ### 1.8
2023-Feb-15 Wed 24.75 ### 24.28 24.55 ### ### ###
2023-Feb-14 Tue 24.47 ### ### ### ### ### 0.0
2023-Feb-13 Mon ### 24.22 23.82 ### ### ### 0.0
2023-Feb-10 Fri 24.8 ### ### 24.48 802,447 0 31.0 31.0 1.7
2023-Feb-09 Thu ### ### ### 25.2 ### ### 1.8
2023-Feb-08 Wed 25.86 ### ### ### 1,549,954 0 16.8 16.8 0.0
2023-Feb-07 Tue 25.24 25.74 ### 25.74 1,612,222 ### ### ### 1.8
2023-Feb-06 Mon ### ### ### 25.57 1,261,687 0 ### ### ###
2023-Feb-03 Fri ### 25.86 ### ### ### ### 0.0
2023-Feb-02 Thu 25.28 ### 25.2 ### 1,696,073 ### ### ### 0.0
2023-Feb-01 Wed 24.54 ### 23.83 ### 912,921 10,877,453 ### ### 0.0
2023-Jan-31 Tue ### 24.27 23.81 24.21 78.1 78.1 ###
2023-Jan-30 Mon 23.82 24.49 ### ### ### ### 0.0
2023-Jan-27 Fri ### 23.87 23.28 ### 26.9 26.9 0.0
2023-Jan-25 Wed 24.24 ### 23.53 ### 20.8 20.8 0.0
2023-Jan-24 Tue ### 24.86 ### ### 880,380 10,943,123 ### ### 0.0
2023-Jan-23 Mon ### 24.44 ### ### 846,827 10,348,225 ### ### 0.0
2023-Jan-20 Fri ### ### 23.86 ### 29.8 29.8 0.0
2023-Jan-19 Thu ### 24.27 23.81 ### ### ### 0.0
2023-Jan-18 Wed ### 24.22 23.74 ### 1,149,788 ### 72.3 72.3 0.0
2023-Jan-17 Tue 24.45 24.49 23.57 23.72 15.5 15.5 1.7
2023-Jan-16 Mon 23.72 ### ### ### 1,179,582 0 ### ### 0.0
2023-Jan-13 Fri 22.55 ### 22.55 23.2 85.8 85.8 1.7
2023-Jan-12 Thu 22.29 22.4 ### ### 778,280 ### 66.7 66.7 0.0
2023-Jan-11 Wed 21.28 ### 21.26 ### ### ### 0.0
2023-Jan-10 Tue ### 21.26 20.82 21.26 ### ### 1.5
2023-Jan-09 Mon 21.29 21.44 ### ### 534,041 ### ### ### 0.0
2023-Jan-06 Fri 20.71 ### ### ### ### ### 0.0
2023-Jan-05 Thu 21.22 21.45 ### ### 873,647 ### 66.6 66.6 0.0
2023-Jan-04 Wed 20.85 21.22 ### ### 71.9 71.9 0.0
2023-Jan-03 Tue 21 21 ### 20.43 21.1 21.1 ###
2022-Dec-30 Fri ### ### 20.83 ### ### ### 0.0
2022-Dec-29 Thu 20.51 20.76 20.5 20.73 ### ### ###
2022-Dec-28 Wed 20.52 20.8 20.52 ### 402,448 8,314,575 ### ### 0.0
2022-Dec-23 Fri 20.84 ### 20.775 20.85 505,422 5,250,071 71.2 71.2 ###
2022-Dec-22 Thu 20.89 ### 20.78 21.2 900,072 9,351,748 79.4 79.4 1.5
2022-Dec-21 Wed 20.56 20.79 20.44 20.48 28.8 28.8 1.5
2022-Dec-20 Tue 21.4 21.4 ### ### 951,727 10,183,478 ### ### 0.0
2022-Dec-19 Mon 21.49 ### ### 21.51 ### ### ###
2022-Dec-16 Fri 21.22 21.77 ### 21.57 845,820 9,206,750 ### ### ###
2022-Dec-15 Thu 21.83 ### 21.74 21.83 930,646 10,116,122 ### ### ###
2022-Dec-14 Wed 22.49 22.49 ### ### 841,040 ### ### ### 0.0
2022-Dec-13 Tue ### ### 21.79 ### 732,872 7,984,640 74.3 74.3 0.0
2022-Dec-12 Mon 21.74 ### 21.48 21.85 79.8 79.8 ###
2022-Dec-09 Fri 21.82 ### 21.75 21.8 36.1 36.1 1.6
2022-Dec-08 Thu 22.2 22.22 ### 21.81 758,889 8,431,256 28.1 28.1 1.6
2022-Dec-07 Wed 22.72 22.85 22.2 22.2 1,153,843 ### ### ### 1.6
2022-Dec-06 Tue ### ### 22.71 ### 75.7 75.7 0.0
2022-Dec-05 Mon ### ### 22.71 ### 760,056 ### 41.9 41.9 0.0
2022-Dec-02 Fri 22.53 ### 22.42 ### 1,358,179 15,225,186 85.0 85.0 0.0
2022-Dec-01 Thu 23.41 23.46 22.52 ### ### ### 0.0
2022-Nov-30 Wed ### 22.4 21.84 ### ### ### 0.0
2022-Nov-29 Tue 22 22.28 21.78 22.23 1,091,124 ### 79.6 79.6 1.6
2022-Nov-28 Mon 21.48 ### ### ### 89.1 89.1 0.0
2022-Nov-25 Fri 21.7 21.76 21.4 21.48 29.3 29.3 1.5
2022-Nov-24 Thu ### ### ### 21.49 529,224 0 82.1 82.1 ###
2022-Nov-23 Wed ### ### 20.8 ### 600,286 6,242,974 ### ### 0.0
2022-Nov-22 Tue 21 ### 20.86 ### 660,584 ### 37.9 37.9 0.0
2022-Nov-21 Mon ### 21.5 20.86 ### ### ### 0.0
2022-Nov-18 Fri 21.58 21.79 ### 21.56 40.5 40.5 1.5
2022-Nov-17 Thu 21.57 ### 21.47 21.78 1,189,388 12,768,080 ### ### 1.6
2022-Nov-16 Wed 21.75 21.75 21.23 21.41 821,259 17,648,855 26.3 26.3 ###
2022-Nov-15 Tue 21.48 21.8 21.4 21.76 ### ### 1.6
2022-Nov-14 Mon ### 22.125 ### ### 903,442 9,994,327 ### ### 0.0
2022-Nov-11 Fri ### 22.4 21.54 21.78 1,857,542 ### ### ### 1.6
2022-Nov-10 Thu ### ### 20.24 20.42 ### ### 1.5
2022-Nov-09 Wed 22 22 20.77 20.81 1,057,276 22,609,847 ### ### ###
2022-Nov-08 Tue ### ### 21.52 21.8 ### ### 1.6
2022-Nov-07 Mon ### 21.85 21.4 21.85 ### ### ###
2022-Nov-04 Fri 21.24 21.77 21.24 21.77 ### ### 1.6
2022-Nov-03 Thu ### ### 20.985 ### 88.6 88.6 0.0
2022-Nov-02 Wed 21.85 22 21.54 21.89 ### ### ###
2022-Nov-01 Tue ### ### 21.59 ### 73.5 73.5 0.0
2022-Oct-31 Mon ### 22 21.41 21.59 29.5 29.5 1.5
2022-Oct-28 Fri ### 21.255 20.89 21.21 ### ### ###
2022-Oct-27 Thu 21.25 21.42 ### ### 575,626 6,164,954 30.1 30.1 0.0
2022-Oct-26 Wed 21.22 ### ### ### 795,387 0 ### ### 0.0
2022-Oct-25 Tue ### 21.29 20.86 ### ### ### 0.0
2022-Oct-24 Mon 20.41 ### ### ### 656,750 0 79.0 79.0 0.0
2022-Oct-21 Fri 20.55 20.57 ### ### 898,151 9,237,483 16.7 16.7 0.0
2022-Oct-20 Thu 20.83 20.83 ### 20.53 ### ### ###
2022-Oct-19 Wed ### ### 20.86 ### ### ### 0.0
2022-Oct-18 Tue 20.5 21.58 20.49 21.53 1,548,720 32,577,325 92.8 92.8 1.5
2022-Oct-17 Mon 19.89 20.2 19.78 ### 79.9 79.9 0.0
2022-Oct-14 Fri ### ### ### 20.28 1,282,379 0 75.3 75.3 1.4
2022-Oct-13 Thu 19.58 19.85 19.42 19.8 1,166,540 ### 78.3 78.3 1.4
2022-Oct-12 Wed 19.54 19.78 19.46 19.56 758,050 14,872,941 ### ### 1.4
2022-Oct-11 Tue 20.2 20.29 19.89 19.89 956,073 ### 32.8 32.8 ###
2022-Oct-10 Mon ### 20.25 19.89 20.2 78.6 78.6 1.4
2022-Oct-07 Fri 20.82 ### 20.7 20.72 31.3 31.3 1.5
2022-Oct-06 Thu ### 21.43 ### ### 1,094,743 11,730,171 62.0 62.0 0.0
2022-Oct-05 Wed ### 21.78 20.83 21.4 82.1 82.1 1.5
2022-Oct-04 Tue 19.43 20.22 19.25 20.21 ### ### ###
2022-Oct-03 Mon ### 19.23 18.78 ### 788,741 14,990,022 ### ### 0.0
2022-Sep-30 Fri ### 19.74 ### ### 2,415,055 ### ### ### 0.0
2022-Sep-29 Thu 19.79 ### ### 19.87 1,117,272 0 ### ### ###
2022-Sep-28 Wed 19.23 19.54 ### 19.44 1,086,476 10,614,870 81.6 81.6 1.4
2022-Sep-27 Tue 19.49 19.575 19.22 ### 880,372 ### ### ### 0.0
2022-Sep-26 Mon 18.83 19.755 18.8 ### 1,214,172 ### 95.0 95.0 0.0
2022-Sep-23 Fri ### 19.81 ### ### 1,343,822 13,310,556 25.6 25.6 0.0
2022-Sep-21 Wed 20 ### ### ### ### ### 0.0
2022-Sep-20 Tue ### 20.75 20.29 ### 669,524 ### ### ### 0.0
2022-Sep-19 Mon 20.42 20.53 ### 20.4 649,480 ### ### ### 1.5
2022-Sep-16 Fri ### 20.87 20.59 ### 48.1 48.1 0.0
2022-Sep-15 Thu 21.2 21.25 20.81 ### ### ### 0.0
2022-Sep-14 Wed 20.59 21.24 ### ### ### ### 0.0
2022-Sep-13 Tue ### 21.74 21.24 21.45 1,118,157 ### 70.2 70.2 1.5
2022-Sep-12 Mon 21 ### ### ### 864,687 0 ### ### 0.0
2022-Sep-09 Fri ### ### ### 20.72 24.5 24.5 1.5
2022-Sep-08 Thu 20.44 ### 20.42 ### 1,845,878 ### 80.5 80.5 0.0
2022-Sep-07 Wed 20.47 ### ### ### ### ### 0.0
2022-Sep-06 Tue ### ### ### ### 1,121,821 0 ### ### 0.0
2022-Sep-05 Mon ### ### ### 20.51 619,420 0 ### ### ###
2022-Sep-02 Fri ### ### ### 20.59 1,609,488 0 ### ### ###
2022-Sep-01 Thu 20.48 20.71 ### ### 45.3 45.3 0.0
2022-Aug-31 Wed 20.46 ### 20.46 20.86 ### ### 1.5
2022-Aug-30 Tue ### 20.75 20.4 20.58 1,249,972 25,718,173 31.5 31.5 1.5
2022-Aug-29 Mon ### 20.71 20.26 20.43 1,689,674 34,612,971 ### ### ###
2022-Aug-26 Fri 21.59 21.79 ### ### 29.6 29.6 0.0
2022-Aug-25 Thu ### ### ### 21.75 932,347 0 68.4 68.4 ###
2022-Aug-24 Wed 21.54 ### ### 21.48 1,558,849 0 ### ### 1.5
2022-Aug-23 Tue 21.85 ### 21.4 21.4 24.8 24.8 1.5
2022-Aug-22 Mon 22.57 22.71 22.2 22.2 957,277 21,495,655 32.4 32.4 1.6
2022-Aug-19 Fri ### 23.42 22.82 ### 70.5 70.5 0.0
2022-Aug-18 Thu 23.42 23.45 22.51 22.89 1,881,571 ### 24.7 24.7 ###
2022-Aug-17 Wed ### ### ### 23.44 1,627,224 0 26.1 26.1 1.7
2022-Aug-16 Tue ### 24.46 22.51 ### 10.4 10.4 0.0
2022-Aug-15 Mon 24.43 ### ### ### 1,144,150 0 39.5 39.5 0.0
2022-Aug-12 Fri ### 24.58 ### 24.25 973,225 ### ### ### 1.7
2022-Aug-11 Thu ### 24.83 ### ### 1,077,486 13,376,988 71.4 71.4 0.0
2022-Aug-10 Wed ### ### ### ### 859,953 0 72.7 72.7 0.0
2022-Aug-09 Tue ### 23.82 ### 23.76 83.1 83.1 1.7
2022-Aug-08 Mon ### ### ### ### ### ### 0.0
2022-Aug-05 Fri ### ### 23.4 23.52 16.3 16.3 ###
2022-Aug-04 Thu ### ### ### ### 81.1 81.1 0.0
2022-Aug-03 Wed ### 23.44 22.57 ### 78.7 78.7 0.0
2022-Aug-02 Tue ### 23.24 22.73 ### ### ### 0.0
2022-Aug-01 Mon 22.88 23.41 22.86 ### 86.5 86.5 0.0
2022-Jul-29 Fri ### ### ### ### 37.5 37.5 0.0
2022-Jul-28 Thu 21.85 22.53 21.76 22.42 ### ### ###
2022-Jul-27 Wed 21.54 ### ### 21.55 ### ### ###
2022-Jul-26 Tue ### ### ### 21.8 681,475 0 ### ### 1.6
2022-Jul-25 Mon ### ### ### ### 949,087 0 ### ### 0.0
2022-Jul-22 Fri 22.52 ### ### 22.48 1,324,457 0 ### ### 1.6
2022-Jul-21 Thu 22.73 ### 22.23 22.76 1,952,956 ### ### ### 1.6
2022-Jul-20 Wed 21.72 22.51 ### ### 82.3 82.3 0.0
2022-Jul-19 Tue ### 21.82 ### 21.48 1,210,788 ### 34.3 34.3 1.5
2022-Jul-18 Mon 21.74 ### 21.51 ### ### ### 0.0
2022-Jul-15 Fri 21.7 ### 21.52 ### ### ### 0.0
2022-Jul-14 Thu ### 22.28 21.57 22.25 964,920 21,155,871 84.1 84.1 ###
2022-Jul-13 Wed 21.25 ### 21.25 ### ### ### 0.0
2022-Jul-12 Tue 21.58 21.58 ### 21.25 1,309,972 ### ### ### 1.5
2022-Jul-11 Mon ### ### 21.21 ### 980,324 ### ### ### 0.0
2022-Jul-08 Fri 23 ### 22.23 ### 13.8 13.8 0.0
2022-Jul-07 Thu 22.8 22.8 ### 22.58 ### ### 1.6
2022-Jul-06 Wed ### 23.22 22.26 ### 1,672,075 38,022,985 ### ### 0.0
2022-Jul-05 Tue ### ### ### ### 1,187,077 0 ### ### 0.0
2022-Jul-04 Mon ### 21.57 ### ### 781,121 8,424,389 ### ### 0.0
2022-Jul-01 Fri ### ### ### 20.73 12.9 12.9 ###
2022-Jun-30 Thu 21.23 21.51 21 21 ### ### 1.5
2022-Jun-29 Wed ### 21.24 20.76 ### ### ### 0.0
2022-Jun-28 Tue ### ### ### ### 29.5 29.5 0.0
2022-Jun-27 Mon ### 22.56 21.79 22.23 72.1 72.1 1.6
2022-Jun-24 Fri 20.45 ### 20.25 ### 1,396,927 14,143,885 ### ### 0.0
2022-Jun-23 Thu 19.8 ### 19.7 20.25 88.2 88.2 ###
2022-Jun-22 Wed 19.48 ### ### 19.57 ### ### 1.4
2022-Jun-21 Tue 19.86 ### 19.185 19.41 ### ### ###
2022-Jun-20 Mon ### ### 19.43 19.56 1,572,074 ### 38.4 38.4 1.4
2022-Jun-17 Fri 19.28 19.83 ### ### 75.3 75.3 0.0
2022-Jun-16 Thu 20.4 20.83 ### ### 3,023,284 ### ### ### 0.0
2022-Jun-15 Wed 21.5 21.5 20.23 20.23 ### ### 1.4
2022-Jun-14 Tue ### 21.71 ### 21.71 ### ### ###
2022-Jun-10 Fri ### 22.57 ### 22.23 80.0 80.0 1.6
2022-Jun-09 Thu ### 22.75 ### ### 42.3 42.3 0.0
2022-Jun-08 Wed 23 ### 22.74 22.78 1,066,645 12,127,753 38.8 38.8 1.6
2022-Jun-07 Tue 23.22 23.43 22.59 22.75 ### ### 1.6
2022-Jun-06 Mon ### ### 23.5 23.51 44.0 44.0 ###
2022-Jun-03 Fri ### ### 23.87 ### 674,048 ### ### ### 0.0
2022-Jun-02 Thu ### ### 23.56 ### ### ### 0.0
2022-Jun-01 Wed 24.42 24.57 24.22 24.24 1,122,052 27,372,458 ### ### ###
2022-May-31 Tue 25 25 ### 24.25 16.6 16.6 1.7
2022-May-30 Mon ### 25.46 24.86 ### 1,196,172 30,095,687 ### ### 0.0
2022-May-27 Fri 25 25 24.42 ### 918,546 22,697,271 ### ### 0.0
2022-May-26 Thu ### 24.77 24.21 24.43 ### ### 1.7
2022-May-25 Wed ### ### ### ### 737,075 0 73.6 73.6 0.0
2022-May-24 Tue ### ### ### ### 866,476 0 ### ### 0.0
2022-May-23 Mon ### 25.56 ### 25.42 583,646 ### 81.2 81.2 1.8
2022-May-20 Fri 24.77 25.4 24.77 ### 1,152,276 28,904,843 ### ### 0.0
2022-May-19 Thu ### ### 24.21 24.72 ### ### 1.8
2022-May-18 Wed ### 25.48 ### 25.28 82.9 82.9 1.8
2022-May-17 Tue 25 ### 24.26 ### 15.1 15.1 0.0
2022-May-16 Mon ### 26.2 ### 25.4 1,069,545 ### 82.2 82.2 1.8
2022-May-13 Fri 24.71 ### 24.51 24.81 1,013,974 12,426,251 54.7 54.7 1.8
2022-May-12 Thu ### ### ### 24.25 ### ### 1.7
2022-May-11 Wed ### 25.74 ### ### ### ### 0.0
2022-May-10 Tue 25 ### 24.42 ### 1,068,049 13,040,878 ### ### 0.0
2022-May-09 Mon 25 ### 24.42 ### 1,068,049 13,040,878 ### ### 0.0
2022-May-06 Fri ### ### 25.29 ### 25.5 25.5 0.0
2022-May-05 Thu ### 27.21 26.755 ### 62.5 62.5 0.0
2022-May-04 Wed 26.83 27.21 26.77 26.81 561,877 ### 60.9 60.9 ###
2022-May-03 Tue ### ### ### ### 41.1 41.1 0.0
2022-May-02 Mon 27.71 27.74 26.89 ### 28.4 28.4 0.0
2022-Apr-29 Fri 27.73 ### ### ### 80.2 80.2 0.0
2022-Apr-28 Thu 27.76 27.84 ### 27.25 26.9 26.9 ###
2022-Apr-27 Wed ### 27.59 ### 27.46 1,154,224 15,922,520 ### ### ###
2022-Apr-26 Tue ### 27.74 ### 27.47 997,386 13,833,743 82.6 82.6 2.0
2022-Apr-22 Fri 27.76 27.76 ### 27.57 729,176 ### ### ### ###
2022-Apr-21 Thu ### ### ### 27.89 27.4 27.4 2.0
2022-Apr-20 Wed 28.48 28.74 ### ### 871,375 12,521,658 34.5 34.5 0.0
2022-Apr-19 Tue 28.22 ### 27.89 28.23 63.7 63.7 ###
2022-Apr-14 Thu 28.42 ### ### ### 35.3 35.3 0.0
2022-Apr-13 Wed ### 28.43 28 28 30.2 30.2 2.0
2022-Apr-12 Tue 28.43 28.51 27.75 ### 44.5 44.5 0.0
2022-Apr-11 Mon 27.76 ### 27.74 28.48 481,945 6,684,577 90.0 90.0 2.0
2022-Apr-08 Fri 28 ### ### ### ### ### 0.0
2022-Apr-07 Thu ### 28.21 27.71 ### ### ### 0.0
2022-Apr-06 Wed ### 29.155 28.72 28.79 694,953 ### ### ### ###
2022-Apr-05 Tue ### ### ### ### 540,784 0 ### ### 0.0
2022-Apr-04 Mon 28.78 29.43 ### 29.2 547,953 8,063,128 73.8 73.8 2.1
2022-Apr-01 Fri 29.71 29.72 28.89 28.89 13.2 13.2 ###
2022-Mar-31 Thu ### ### 29.73 29.82 906,622 ### 34.9 34.9 ###
2022-Mar-30 Wed ### 30.5 29.85 ### ### ### 0.0
2022-Mar-29 Tue ### 29.46 ### ### ### ### 0.0
2022-Mar-28 Mon 29.87 ### ### ### 651,242 0 23.4 23.4 0.0
2022-Mar-25 Fri ### ### ### ### 557,384 0 68.1 68.1 0.0
2022-Mar-24 Thu ### ### ### ### 1,622,223 0 67.9 67.9 0.0
2022-Mar-23 Wed 30.84 31.075 ### ### 640,724 9,955,249 20.1 20.1 0.0
2022-Mar-22 Tue ### 31.2 30.53 30.87 1,098,224 33,896,683 31.2 31.2 ###
2022-Mar-21 Mon 31.51 31.78 ### 30.79 905,724 14,391,954 ### ### ###
2022-Mar-18 Fri 31.5 ### 30.74 ### 23.8 23.8 0.0
2022-Mar-17 Thu 31.2 31.23 ### ### 1,257,971 ### ### ### 0.0
2022-Mar-16 Wed ### ### ### ### ### ### 0.0
2022-Mar-15 Tue ### ### 28.28 28.73 1,008,588 ### 86.1 86.1 2.1
2022-Mar-14 Mon ### 28.53 27.85 28.53 1,460,579 41,173,722 ### ### 2.0
2022-Mar-11 Fri ### 28.27 ### 27.81 ### ### ###
2022-Mar-10 Thu 28 ### 27.84 28.42 1,158,440 16,125,484 73.0 73.0 ###
2022-Mar-09 Wed 27.29 27.59 ### ### 624,628 8,616,743 54.7 54.7 0.0
2022-Mar-08 Tue 26.87 ### 26.71 ### 80.5 80.5 0.0
2022-Mar-07 Mon ### 27.23 26.46 ### 1,527,251 40,999,053 55.1 55.1 0.0
2022-Mar-04 Fri ### 27.72 26.8 27.57 1,606,289 ### 49.4 49.4 ###
2022-Mar-03 Thu 28.56 28.74 ### ### ### ### 0.0
2022-Mar-02 Wed ### 28.4 27.41 28.26 ### ### 2.0
2022-Mar-01 Tue ### 28.43 27.27 ### 82.3 82.3 0.0
2022-Feb-28 Mon ### 27.4 26.51 ### 39.9 39.9 0.0
2022-Feb-25 Fri 26.56 27.25 26.5 ### 1,553,250 ### ### ### 0.0
2022-Feb-24 Thu ### ### ### 26.25 ### ### 1.9
2022-Feb-23 Wed ### 27.87 ### ### ### ### 0.0
2022-Feb-22 Tue ### 27 26.26 26.87 ### ### ###
2022-Feb-21 Mon 26.5 27.59 25.84 ### 90.5 90.5 0.0
2022-Feb-18 Fri 27.8 28 ### 27.2 2,927,985 ### ### ### 1.9
2022-Feb-17 Thu ### 29.46 ### 28.59 ### ### 2.0
2022-Feb-16 Wed 30.5 ### 28.78 ### ### ### 0.0
2022-Feb-15 Tue ### ### 28.71 29.47 2,053,586 29,479,227 ### ### ###
2022-Feb-14 Mon 27.73 ### 27.45 27.78 947,355 13,002,447 ### ### 2.0
2022-Feb-11 Fri 28.51 28.51 27.775 ### ### ### 0.0
2022-Feb-10 Thu 29.25 29.74 28.7 28.75 1,218,351 ### ### ### ###
2022-Feb-09 Wed 27.81 ### 27.51 ### 3,785,459 52,068,988 85.3 85.3 0.0
2022-Feb-08 Tue 27 ### 27 ### 2,849,188 ### 82.9 82.9 0.0
2022-Feb-07 Mon ### 28.48 27.45 27.77 29.1 29.1 ###
2022-Feb-04 Fri ### 29.73 ### ### 1,538,624 22,871,645 ### ### 0.0
2022-Feb-03 Thu 29.21 29.46 28.72 29.44 1,288,382 ### 81.3 81.3 2.1
2022-Feb-02 Wed ### 29.86 ### ### ### ### 0.0
2022-Feb-01 Tue 29.25 29.59 ### ### 826,983 ### 28.5 28.5 0.0
2022-Jan-31 Mon 28.45 29.4 ### ### 1,039,983 15,287,750 74.9 74.9 0.0
2022-Jan-28 Fri 27.2 ### ### ### 2,927,354 0 ### ### 0.0
2022-Jan-27 Thu ### 28.89 26.57 ### ### ### 0.0
2022-Jan-25 Tue 28.85 29.23 28.42 28.82 ### ### 2.1
2022-Jan-24 Mon 29.26 ### 28.72 29.23 614,888 ### ### ### 2.1
2022-Jan-21 Fri ### ### 28.72 28.88 58.3 58.3 2.1
2022-Jan-20 Thu 29.85 ### 29.58 29.76 676,243 ### ### ### 2.1
2022-Jan-19 Wed ### 30.55 29.47 30.29 1,070,450 ### 72.5 72.5 ###
2022-Jan-18 Tue 30.49 30.5 ### 29.87 660,775 ### ### ### ###
2022-Jan-17 Mon 29.49 ### ### 29.87 446,359 0 77.9 77.9 ###
2022-Jan-14 Fri ### ### ### ### ### ### 0.0
2022-Jan-13 Thu ### ### ### 30.21 375,020 0 ### ### 2.2
2022-Jan-12 Wed ### 31.25 30.87 ### 661,878 ### 67.3 67.3 0.0
2022-Jan-11 Tue 30.86 ### 30.4 30.52 ### ### ###
2022-Jan-10 Mon ### ### ### 30.55 634,083 0 82.9 82.9 2.2
2022-Jan-07 Fri 30.73 ### 30.42 30.76 65.2 65.2 2.2
2022-Jan-06 Thu ### ### ### 30.83 13.6 13.6 2.2
2022-Jan-05 Wed 33.56 33.71 ### 33.26 679,644 ### ### ### 2.4
2022-Jan-04 Tue ### ### ### ### ### ### 0.0
2021-Dec-31 Fri 33.8 ### 32.78 32.78 285,920 4,686,228 7.9 7.9 ###
2021-Dec-30 Thu 33.45 33.84 33.44 ### ### ### 0.0
2021-Dec-29 Wed 34.27 34.27 ### 33.53 501,555 8,594,144 ### ### ###
2021-Dec-24 Fri ### 33.75 ### 33.75 220,188 3,715,672 84.7 84.7 ###
2021-Dec-23 Thu 32.78 ### 32.55 ### 351,976 ### ### ### 0.0
2021-Dec-22 Wed 32.41 32.83 32.21 32.7 ### ### 2.3
2021-Dec-21 Tue ### ### 32.26 ### 18.3 18.3 0.0
2021-Dec-20 Mon ### ### 32.7 ### 361,247 5,906,388 48.9 48.9 0.0
2021-Dec-17 Fri ### 34.27 32.58 ### ### ### 0.0
2021-Dec-16 Thu 33.79 ### ### ### 72.8 72.8 0.0
2021-Dec-15 Wed ### ### ### ### 816,120 0 22.5 22.5 0.0
2021-Dec-14 Tue 35.28 35.54 ### 35.2 39.8 39.8 2.5
2021-Dec-13 Mon ### 35.41 34.73 35.21 37.1 37.1 ###
2021-Dec-10 Fri ### ### 34.78 35.22 519,526 9,034,557 ### ### 2.5
2021-Dec-09 Thu 35.8 35.8 ### ### 827,245 14,807,685 22.0 22.0 0.0
2021-Dec-08 Wed ### 35.55 ### ### 1,134,044 ### ### ### 0.0
2021-Dec-07 Tue 34.89 ### 33.87 34.21 1,076,451 ### 21.9 21.9 ###
2021-Dec-06 Mon ### ### 34.27 34.52 46.7 46.7 2.5
2021-Dec-03 Fri 34.86 34.86 34.26 34.75 722,648 ### 45.4 45.4 2.5
2021-Dec-02 Thu 33.89 34.71 33.8 34.2 1,067,224 36,557,758 ### ### 2.4
2021-Dec-01 Wed 34.76 34.89 34.21 34.75 559,541 19,332,141 45.8 45.8 2.5
2021-Nov-30 Tue ### ### ### 34.8 1,896,943 0 32.3 32.3 2.5
2021-Nov-29 Mon 33.85 34.42 33.46 ### 992,379 33,681,343 ### ### 0.0
2021-Nov-26 Fri 34.74 34.78 34.225 ### 548,748 18,933,177 54.3 54.3 0.0
2021-Nov-25 Thu ### 34.55 ### 34.55 82.5 82.5 2.5
2021-Nov-24 Wed ### 34.8 ### 34.58 89.6 89.6 2.5
2021-Nov-23 Tue 34.81 ### ### ### ### ### 0.0
2021-Nov-22 Mon 35.45 ### ### 35.71 79.4 79.4 ###
2021-Nov-19 Fri 35.85 ### 35.26 35.55 36.2 36.2 ###
2021-Nov-18 Thu 34.55 35.76 34.53 35.51 986,979 34,687,376 88.6 88.6 ###
2021-Nov-17 Wed 35.49 35.87 34.29 35.28 1,492,786 ### 42.1 42.1 2.5
2021-Nov-16 Tue ### ### ### 35.74 890,357 0 83.2 83.2 2.6
2021-Nov-15 Mon ### 35.7 35.24 35.7 67.7 67.7 2.6
2021-Nov-12 Fri ### ### ### ### 66.3 66.3 0.0
2021-Nov-11 Thu ### ### ### ### 994,578 0 ### ### 0.0
2021-Nov-10 Wed ### ### ### ### ### ### 0.0
2021-Nov-09 Tue ### 34.58 ### ### 75.7 75.7 0.0
2021-Nov-08 Mon 34.47 34.54 ### 34.4 ### ### 2.5
2021-Nov-05 Fri ### ### 33.86 34.41 597,787 ### ### ### 2.5
2021-Nov-04 Thu 33.73 ### 33.48 ### 404,689 ### 40.1 40.1 0.0
2021-Nov-03 Wed 33.88 33.88 ### 33.5 ### ### 2.4
2021-Nov-02 Tue ### 33.77 33.23 33.49 ### ### 2.4
2021-Nov-01 Mon 33.26 ### ### 33.49 ### ### 2.4
2021-Oct-29 Fri 32.73 32.89 32.45 32.7 845,772 27,631,371 ### ### 2.3
2021-Oct-28 Thu 32.55 ### 32.41 32.84 824,782 ### 79.9 79.9 2.3
2021-Oct-27 Wed 33.29 33.29 ### 32.5 ### ### ###
2021-Oct-26 Tue ### ### ### 32.85 40.6 40.6 ###
2021-Oct-25 Mon 32.75 ### 32.43 32.82 608,642 ### ### ### 2.3
2021-Oct-22 Fri 32.75 ### 32.75 ### 537,558 ### ### ### 0.0
2021-Oct-21 Thu 32.59 ### ### ### 1,869,085 0 73.8 73.8 0.0
2021-Oct-20 Wed ### 33.29 32.48 32.49 ### ### ###
2021-Oct-19 Tue ### ### ### 32.44 73.0 73.0 2.3
2021-Oct-18 Mon 32.52 32.54 ### 32.2 33.5 33.5 ###
2021-Oct-15 Fri 32.46 ### ### 32.45 34.7 34.7 2.3
2021-Oct-14 Thu ### 32.55 31.89 32.28 950,526 30,625,947 ### ### 2.3
2021-Oct-13 Wed 31.4 ### ### 31.83 1,141,543 0 ### ### ###
2021-Oct-12 Tue 31.53 31.83 31.125 ### 798,772 25,143,345 41.7 41.7 0.0
2021-Oct-11 Mon 31.4 ### 31.24 ### 73.0 73.0 0.0
2021-Oct-08 Fri 31.88 32.5 31.87 ### 1,094,924 35,240,128 67.2 67.2 0.0
2021-Oct-07 Thu 31.49 ### 31.24 ### 770,456 12,034,522 ### ### 0.0
2021-Oct-06 Wed ### 31.58 30.75 30.88 2,341,323 ### ### ### 2.2
2021-Oct-05 Tue 30.5 30.83 30.45 ### 77.5 77.5 0.0
2021-Oct-04 Mon ### ### ### ### 38.7 38.7 0.0
2021-Oct-01 Fri ### ### ### ### 1,165,653 0 32.0 32.0 0.0
2021-Sep-30 Thu 30.81 31.49 30.81 ### 67.4 67.4 0.0
2021-Sep-29 Wed 30.52 ### 30.2 ### ### ### 0.0
2021-Sep-28 Tue 30.84 31.24 ### ### 852,676 ### ### ### 0.0
2021-Sep-27 Mon 30.59 ### 30.42 ### 1,882,472 ### ### ### 0.0
2021-Sep-24 Fri 30.59 30.79 ### 30.53 1,363,381 20,989,250 45.4 45.4 ###
2021-Sep-23 Thu ### 30.72 ### 30.49 1,041,873 ### ### ### 2.2
2021-Sep-22 Wed 29.56 ### ### 29.86 1,027,674 0 69.9 69.9 2.1
2021-Sep-21 Tue 28.51 29.87 ### 29.71 1,544,728 ### 88.6 88.6 2.1
2021-Sep-20 Mon ### ### 29.4 29.59 ### ### ###
2021-Sep-17 Fri ### ### 30.43 ### ### ### 0.0
2021-Sep-16 Thu ### 31.29 30.42 30.75 7,294,855 225,082,751 ### ### ###
2021-Sep-15 Wed ### ### ### ### 1,048,276 0 ### ### 0.0
2021-Sep-14 Tue 31.87 ### ### 31.28 1,665,488 0 20.6 20.6 2.2
2021-Sep-13 Mon ### 32.28 31.71 ### 370,983 ### 66.4 66.4 0.0
2021-Sep-10 Fri ### ### 31.82 ### 593,056 9,435,520 ### ### 0.0
2021-Sep-09 Thu ### 32.86 31.7 31.78 ### ### 2.3
2021-Sep-08 Wed 33.54 33.89 32.88 ### 790,750 26,399,188 29.8 29.8 0.0
2021-Sep-07 Tue ### ### ### ### 86.5 86.5 0.0
2021-Sep-06 Mon 32.85 ### 32.45 32.89 63.8 63.8 ###
2021-Sep-03 Fri 33.47 33.56 32.85 ### 26.0 26.0 0.0
2021-Sep-02 Thu ### 33.58 32.8 33.43 ### ### 2.4
2021-Sep-01 Wed 32.51 32.75 ### 32.75 1,149,847 18,828,744 ### ### ###
2021-Aug-31 Tue ### ### ### 32.54 ### ### 2.3
2021-Aug-30 Mon ### ### 31.72 ### ### ### 0.0
2021-Aug-27 Fri 31.85 ### 31.59 31.8 ### ### ###
2021-Aug-26 Thu ### ### 31.42 ### 1,391,644 21,862,727 73.9 73.9 0.0
2021-Aug-25 Wed ### 31.71 31.025 ### 1,441,975 45,231,150 ### ### 0.0
2021-Aug-24 Tue 30.89 32.44 30.53 ### 75.7 75.7 0.0
2021-Aug-23 Mon ### 31.56 30.86 31.51 695,751 21,714,388 ### ### ###
2021-Aug-20 Fri 30.89 31.53 ### 30.74 ### ### 2.2
2021-Aug-19 Thu 30.5 ### ### ### 894,888 0 ### ### 0.0
2021-Aug-18 Wed 30.5 ### ### 30.84 629,576 0 75.9 75.9 2.2
2021-Aug-17 Tue ### 30.44 29.87 ### 87.3 87.3 0.0
2021-Aug-16 Mon ### ### ### ### ### ### 0.0
2021-Aug-13 Fri 29.88 30.71 29.725 ### 1,419,388 42,890,356 67.2 67.2 0.0
2021-Aug-12 Thu ### ### ### 29.45 1,621,226 0 34.3 34.3 ###
2021-Aug-11 Wed ### ### 28.8 29.54 1,105,056 ### 25.2 25.2 ###
2021-Aug-10 Tue ### ### ### ### 77.1 77.1 0.0
2021-Aug-09 Mon ### ### 29.26 ### 882,428 12,909,921 22.3 22.3 0.0
2021-Aug-06 Fri 29.4 29.5 ### ### ### ### 0.0
2021-Aug-05 Thu ### ### 29.49 29.49 29.0 29.0 ###
2021-Aug-04 Wed 29.82 ### 29.46 ### 32.7 32.7 0.0
2021-Aug-03 Tue 29.82 ### 29.8 ### 832,186 12,399,571 ### ### 0.0
2021-Aug-02 Mon 29.5 30.22 29.47 ### 1,018,376 ### 82.8 82.8 0.0
2021-Jul-30 Fri 29.82 ### ### 29.27 1,170,648 0 ### ### ###
2021-Jul-29 Thu 29.2 ### ### ### 2,128,382 0 85.1 85.1 0.0
2021-Jul-28 Wed ### 30.23 29.48 29.48 678,452 20,255,184 28.5 28.5 2.1
2021-Jul-27 Tue 30.49 ### ### ### 622,350 0 34.5 34.5 0.0
2021-Jul-26 Mon 30.8 ### 30.43 30.5 ### ### 2.2
2021-Jul-23 Fri 30.42 30.76 30.42 ### 457,378 ### ### ### 0.0


1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-23 08:41:30 thru 2026-04-23 08:41:31 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000