Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Apr-19 11:38:26 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

(SUN) SUNCORP GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for SUN    Limits Next Section


Company Details for (SUN) SUNCORP GROUP LIMITED

Listing Code SUN
Listing Name SUNCORP GROUP LIMITED
GICS Sector Insurance
ISIN Name SUNCORP-METWAY.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SUN6


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for SUN .. Friday 10th November 2023

SUN 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 23.52 27,137,823 96.8


Font Format Legend

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


1 2 3 4 5 Next >>


End of day Prices (full format),

1200 Days for (SUN) SUNCORP GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.91
2024-Apr-18 Thu ### 16.21 ### ### 69.3 69.3 0.0
2024-Apr-17 Wed ### ### ### ### 1,959,751 0 73.0 73.0 0.0
2024-Apr-16 Tue ### ### 15.7 15.83 2,803,876 22,010,426 ### ### ###
2024-Apr-15 Mon ### 16.23 ### ### 2,811,543 22,815,671 ### ### 0.0
2024-Apr-12 Fri ### 16.28 ### 16.23 1,516,774 12,346,540 ### ### ###
2024-Apr-11 Thu ### ### ### 16.24 1,634,977 0 ### ### ###
2024-Apr-10 Wed 16.42 16.46 ### 16.21 2,137,984 ### 22.6 22.6 1.2
2024-Apr-09 Tue ### 16.49 ### 16.42 ### ### 1.2
2024-Apr-08 Mon ### 16.45 ### ### 37.1 37.1 0.0
2024-Apr-05 Fri 16.21 ### ### 16.25 ### ### ###
2024-Apr-04 Thu 16.44 ### 16.24 ### 1,845,287 ### 27.5 27.5 0.0
2024-Apr-03 Wed ### 16.46 ### ### 3,154,775 ### ### ### 0.0
2024-Apr-02 Tue ### 16.43 ### ### 31.4 31.4 0.0
2024-Mar-28 Thu 16.5 16.5 ### ### 2,810,453 ### ### ### 0.0
2024-Mar-27 Wed ### 16.49 ### 16.49 2,744,674 ### 83.3 83.3 1.2
2024-Mar-26 Tue ### 16.27 ### ### 1,491,722 12,135,158 ### ### 0.0
2024-Mar-25 Mon 16.4 16.4 ### ### 2,003,144 16,425,780 ### ### 0.0
2024-Mar-22 Fri ### 16.4 ### ### ### ### 0.0
2024-Mar-21 Thu ### 16.2 ### ### 71.6 71.6 0.0
2024-Mar-20 Wed 15.83 ### 15.7 15.8 2,509,889 19,702,628 ### ### 1.1
2024-Mar-19 Tue ### ### 15.84 15.85 2,347,023 18,588,422 27.3 27.3 1.1
2024-Mar-18 Mon 15.78 ### 15.75 ### ### ### 0.0
2024-Mar-15 Fri 15.8 15.84 15.57 15.79 ### ### 1.1
2024-Mar-14 Thu ### ### 15.81 15.87 ### ### ###
2024-Mar-13 Wed 15.79 15.88 15.76 15.83 1,685,029 26,657,158 69.3 69.3 ###
2024-Mar-12 Tue ### 15.86 ### 15.78 10,718,546 ### ### ### 1.1
2024-Mar-11 Mon 15.51 15.56 ### 15.52 ### ### 1.1
2024-Mar-08 Fri 15.42 ### ### 15.57 2,345,488 0 75.5 75.5 1.1
2024-Mar-07 Thu 15.45 15.45 15.21 ### 30.3 30.3 0.0
2024-Mar-06 Wed ### 15.44 15.22 ### 1,804,283 27,659,658 34.4 34.4 0.0
2024-Mar-05 Tue 15.4 15.5 ### ### ### ### 0.0
2024-Mar-04 Mon ### 15.45 15.24 ### 2,048,173 ### ### ### 0.0
2024-Mar-01 Fri ### ### ### ### ### ### 0.0
2024-Feb-29 Thu ### ### ### ### ### ### 0.0
2024-Feb-28 Wed 15.47 ### ### 15.5 3,942,927 0 ### ### 1.1
2024-Feb-27 Tue 15.28 15.53 15.25 ### 2,557,856 ### 76.5 76.5 0.0
2024-Feb-26 Mon 15.28 15.79 15.2 ### 4,424,848 ### 86.1 86.1 0.0
2024-Feb-23 Fri ### 15.28 ### ### 38.7 38.7 0.0
2024-Feb-22 Thu ### ### 14.79 ### 2,836,724 20,977,573 76.9 76.9 0.0
2024-Feb-21 Wed 15.29 15.29 ### ### 21.9 21.9 0.0
2024-Feb-20 Tue 15.21 15.56 ### 15.29 8,548,372 ### 73.4 73.4 1.1
2024-Feb-19 Mon 14.4 14.475 ### 14.43 2,235,352 ### 71.0 71.0 ###
2024-Feb-16 Fri 14.58 14.58 ### ### 2,437,957 ### ### ### 0.0
2024-Feb-15 Thu 14.48 ### 14.45 14.45 ### ### 1.0
2024-Feb-14 Wed 14.42 14.44 14.26 14.44 65.5 65.5 ###
2024-Feb-13 Tue 14.43 14.5 ### 14.4 4,332,624 31,411,524 ### ### 1.0
2024-Feb-12 Mon ### ### 14.26 ### 1,194,677 8,518,047 ### ### 0.0
2024-Feb-09 Fri 14.28 ### ### ### 1,427,752 0 ### ### 0.0
2024-Feb-08 Thu 14.26 ### ### 14.29 ### ### ###
2024-Feb-07 Wed ### 14.25 ### ### 2,557,153 ### ### ### 0.0
2024-Feb-06 Tue ### 14.23 ### ### 32.2 32.2 0.0
2024-Feb-05 Mon 14.2 14.21 ### ### 1,828,642 ### 39.9 39.9 0.0
2024-Feb-02 Fri 14.22 14.285 ### 14.25 3,577,082 ### ### ### 1.0
2024-Feb-01 Thu ### 14.26 ### ### 2,381,746 16,981,848 ### ### 0.0
2024-Jan-31 Wed ### 14.28 ### ### 79.6 79.6 0.0
2024-Jan-30 Tue ### 14.2 13.86 ### ### ### 0.0
2024-Jan-29 Mon ### ### ### 14.21 3,082,851 0 ### ### ###
2024-Jan-25 Thu ### 14.385 ### 14.27 31.3 31.3 ###
2024-Jan-24 Wed 14.27 14.27 ### ### ### ### 0.0
2024-Jan-23 Tue 14.24 ### 14.21 14.27 71.2 71.2 ###
2024-Jan-22 Mon ### 14.28 ### 14.22 2,501,122 ### ### ### 1.0
2024-Jan-19 Fri ### ### ### ### 2,449,953 0 ### ### 0.0
2024-Jan-18 Thu 13.84 ### 13.77 ### 5,942,274 40,912,556 ### ### 0.0
2024-Jan-17 Wed 13.81 13.85 13.73 13.82 74.2 74.2 1.0
2024-Jan-16 Tue 13.71 13.76 13.55 13.76 78.6 78.6 1.0
2024-Jan-15 Mon ### ### ### 13.75 567,186 0 75.5 75.5 1.0
2024-Jan-12 Fri 13.57 13.71 13.55 13.71 1,514,449 ### 76.9 76.9 ###
2024-Jan-11 Thu ### ### 13.57 ### 1,617,481 ### ### ### 0.0
2024-Jan-10 Wed ### ### 13.52 ### 37.9 37.9 0.0
2024-Jan-09 Tue ### ### ### 13.72 20.7 20.7 ###
2024-Jan-08 Mon ### ### ### ### ### ### 0.0
2024-Jan-05 Fri 13.84 ### 13.8 ### 1,934,620 13,348,878 ### ### 0.0
2024-Jan-04 Thu 13.89 ### 13.78 13.8 ### ### 1.0
2024-Jan-03 Wed 13.7 ### 13.7 13.8 ### ### 1.0
2024-Jan-02 Tue 13.81 13.83 ### 13.73 ### ### ###
2023-Dec-29 Fri 13.82 13.85 13.75 13.85 2,143,523 ### 70.0 70.0 ###
2023-Dec-28 Thu ### ### 13.75 13.78 1,714,749 ### ### ### 1.0
2023-Dec-27 Wed ### ### ### 13.8 1,960,589 0 18.8 18.8 1.0
2023-Dec-22 Fri 13.87 ### 13.77 13.86 ### ### ###
2023-Dec-21 Thu ### ### 13.8 13.83 2,730,181 18,838,248 29.0 29.0 1.0
2023-Dec-20 Wed 13.85 ### ### 13.86 2,605,327 0 63.4 63.4 ###
2023-Dec-19 Tue 13.47 13.8 13.41 13.76 ### ### 1.0
2023-Dec-18 Mon ### ### ### 13.47 ### ### 1.0
2023-Dec-15 Fri 13.72 13.785 ### 13.71 7,173,179 ### 34.1 34.1 ###
2023-Dec-14 Thu ### ### ### ### ### ### 0.0
2023-Dec-13 Wed ### ### 13.78 13.83 28.7 28.7 1.0
2023-Dec-12 Tue ### ### 13.88 ### 2,128,759 14,773,587 39.1 39.1 0.0
2023-Dec-11 Mon ### ### 13.86 13.89 41.5 41.5 1.0
2023-Dec-08 Fri ### ### 13.59 ### ### ### 0.0
2023-Dec-07 Thu ### ### 13.81 13.89 23.9 23.9 1.0
2023-Dec-06 Wed ### ### ### ### 61.8 61.8 0.0
2023-Dec-05 Tue ### 14.125 13.89 ### 2,900,989 ### 38.9 38.9 0.0
2023-Dec-04 Mon ### 14.185 ### ### 2,445,920 17,347,687 ### ### 0.0
2023-Dec-01 Fri ### ### ### ### 34.1 34.1 0.0
2023-Nov-30 Thu ### ### ### ### 6,106,180 0 83.5 83.5 0.0
2023-Nov-29 Wed ### 13.72 ### ### 34.3 34.3 0.0
2023-Nov-28 Tue 13.77 13.925 13.71 13.71 3,054,874 42,210,721 ### ### ###
2023-Nov-27 Mon ### ### 13.775 13.79 1,826,372 ### 38.5 38.5 1.0
2023-Nov-24 Fri 13.78 ### 13.72 13.8 69.1 69.1 1.0
2023-Nov-23 Thu ### 13.82 ### 13.74 1,527,547 10,555,349 ### ### ###
2023-Nov-22 Wed ### 13.81 ### 13.74 76.1 76.1 ###
2023-Nov-21 Tue 13.43 13.54 ### 13.49 71.7 71.7 ###
2023-Nov-20 Mon ### 13.45 13.225 ### 2,011,373 26,826,687 77.9 77.9 0.0
2023-Nov-17 Fri 13.44 13.46 ### ### 2,705,755 ### ### ### 0.0
2023-Nov-16 Thu 13.57 ### ### ### ### ### 0.0
2023-Nov-15 Wed 13.7 13.76 ### 13.43 20.2 20.2 ###
2023-Nov-14 Tue ### 13.7 ### ### ### ### 0.0
2023-Nov-13 Mon 13.2 ### ### 13.22 2,775,289 0 78.0 78.0 0.9
2023-Nov-10 Fri 13.55 13.57 13.25 ### 22.9 22.9 0.0
2023-Nov-09 Thu 13.5 ### 13.47 13.53 2,105,189 14,178,447 72.1 72.1 ###
2023-Nov-08 Wed 13.54 13.54 13.41 13.43 ### ### ###
2023-Nov-07 Tue ### ### 13.26 ### 2,926,774 ### 18.3 18.3 0.0
2023-Nov-06 Mon 13.52 13.7 13.44 ### 2,582,927 ### 77.4 77.4 0.0
2023-Nov-03 Fri 13.74 13.74 13.47 13.52 2,425,976 ### ### ### 1.0
2023-Nov-02 Thu 13.72 13.77 13.55 13.56 ### ### 1.0
2023-Nov-01 Wed ### 13.59 ### 13.56 ### ### 1.0
2023-Oct-31 Tue 13.27 13.4 13.27 ### 76.1 76.1 0.0
2023-Oct-30 Mon ### ### ### 13.24 2,211,287 0 ### ### 0.9
2023-Oct-27 Fri 13.52 13.53 ### ### ### ### 0.0
2023-Oct-26 Thu 13.45 13.55 13.4 13.51 2,540,349 ### 75.3 75.3 ###
2023-Oct-25 Wed 13.47 13.51 13.4 13.5 73.0 73.0 1.0
2023-Oct-24 Tue 13.56 ### 13.48 13.51 31.8 31.8 ###
2023-Oct-23 Mon 13.72 13.74 13.5 13.51 2,218,722 ### ### ### ###
2023-Oct-20 Fri 13.79 ### 13.79 ### 2,156,687 14,870,356 ### ### 0.0
2023-Oct-19 Thu ### ### 13.86 ### ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 2,490,975 0 ### ### 0.0
2023-Oct-17 Tue ### ### ### ### 76.1 76.1 0.0
2023-Oct-16 Mon ### ### ### ### ### ### 0.0
2023-Oct-13 Fri 13.75 ### 13.75 ### 1,202,954 ### 82.8 82.8 0.0
2023-Oct-12 Thu ### ### ### ### 3,126,382 0 34.8 34.8 0.0
2023-Oct-11 Wed 13.57 ### ### 13.73 3,323,885 0 ### ### ###
2023-Oct-10 Tue ### ### 13.51 13.53 1,973,958 13,334,086 ### ### ###
2023-Oct-09 Mon 13.57 13.59 13.45 13.49 1,566,671 ### ### ### ###
2023-Oct-06 Fri 13.5 ### 13.49 13.57 ### ### ###
2023-Oct-05 Thu 13.5 13.53 ### 13.48 ### ### 1.0
2023-Oct-04 Wed ### 13.7 13.4 13.5 ### ### 1.0
2023-Oct-03 Tue 13.74 13.8 ### 13.72 3,415,855 ### ### ### ###
2023-Oct-02 Mon ### ### 13.8 13.87 ### ### ###
2023-Sep-29 Fri ### ### ### ### 2,423,078 0 29.3 29.3 0.0
2023-Sep-28 Thu 13.86 ### 13.86 ### 2,988,141 ### ### ### 0.0
2023-Sep-27 Wed ### ### 13.71 ### 3,157,972 ### 19.2 19.2 0.0
2023-Sep-26 Tue ### 14.24 ### ### 83.5 83.5 0.0
2023-Sep-25 Mon ### ### ### ### 2,184,222 0 ### ### 0.0
2023-Sep-22 Fri 13.84 ### 13.83 ### 4,419,523 ### 80.2 80.2 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed ### 14.25 ### ### 82.4 82.4 0.0
2023-Sep-19 Tue ### 14.155 ### ### 37.8 37.8 0.0
2023-Sep-18 Mon ### ### 13.79 ### 2,024,570 ### 37.0 37.0 0.0
2023-Sep-15 Fri ### 14.28 ### ### 4,804,187 ### 65.5 65.5 0.0
2023-Sep-14 Thu 13.73 ### 13.72 ### 3,093,386 21,220,627 ### ### 0.0
2023-Sep-13 Wed 13.8 13.86 13.71 13.71 1,584,474 21,841,974 ### ### ###
2023-Sep-12 Tue 13.85 13.89 13.8 13.8 1,546,576 21,412,344 ### ### 1.0
2023-Sep-11 Mon 13.8 ### 13.79 ### 79.1 79.1 0.0
2023-Sep-08 Fri ### 13.77 ### 13.77 ### ### ###
2023-Sep-07 Thu ### ### 13.57 ### 76.4 76.4 0.0
2023-Sep-06 Wed ### 13.8 ### 13.74 4,316,270 ### 75.8 75.8 ###
2023-Sep-05 Tue ### 13.71 13.56 ### 1,382,748 ### 70.7 70.7 0.0
2023-Sep-04 Mon 13.7 13.7 ### ### 2,314,625 15,855,181 ### ### 0.0
2023-Sep-01 Fri ### ### 13.54 ### 1,983,484 13,428,186 69.5 69.5 0.0
2023-Aug-31 Thu 13.47 ### 13.47 ### ### ### 0.0
2023-Aug-30 Wed 13.22 13.44 13.2 13.44 78.4 78.4 ###
2023-Aug-29 Tue ### ### ### ### 2,033,876 0 ### ### 0.0
2023-Aug-28 Mon ### ### ### ### 1,432,155 0 44.4 44.4 0.0
2023-Aug-25 Fri ### ### ### ### 3,220,055 0 34.8 34.8 0.0
2023-Aug-24 Thu 13.21 13.28 ### 13.22 3,217,474 21,364,027 ### ### 0.9
2023-Aug-23 Wed 12.88 13.24 12.88 ### 3,395,558 44,345,987 83.2 83.2 0.0
2023-Aug-22 Tue ### ### 12.81 ### 3,047,680 ### ### ### 0.0
2023-Aug-21 Mon ### ### ### ### 34.4 34.4 0.0
2023-Aug-18 Fri 13.2 13.29 ### 13.25 3,908,753 ### ### ### ###
2023-Aug-17 Thu ### 13.46 13.2 ### 5,858,072 ### 37.2 37.2 0.0
2023-Aug-16 Wed ### ### 13.25 ### 3,911,284 25,912,256 ### ### 0.0
2023-Aug-15 Tue 13.2 ### ### ### 6,806,245 0 80.4 80.4 0.0
2023-Aug-14 Mon ### 13.22 ### ### ### ### 0.0
2023-Aug-11 Fri ### ### ### 13.42 8,058,183 0 18.8 18.8 1.0
2023-Aug-10 Thu 13.71 13.87 13.52 13.73 4,716,245 64,588,975 64.4 64.4 ###
2023-Aug-09 Wed ### 13.56 ### 13.54 84.2 84.2 1.0
2023-Aug-08 Tue 13.85 13.855 ### 13.75 6,502,774 ### 36.4 36.4 1.0
2023-Aug-07 Mon ### ### 13.725 13.77 5,681,341 ### 18.1 18.1 ###
2023-Aug-04 Fri ### ### 13.56 ### 8,791,773 59,608,220 89.9 89.9 0.0
2023-Aug-03 Thu ### ### 13.88 ### 4,860,441 ### 74.6 74.6 0.0
2023-Aug-02 Wed ### ### ### ### 3,157,451 0 ### ### 0.0
2023-Aug-01 Tue 14.2 14.21 14.075 ### 1,796,026 ### 29.1 29.1 0.0
2023-Jul-31 Mon 14.23 14.28 ### 14.23 ### ### ###
2023-Jul-28 Fri ### 14.41 14.26 14.28 1,893,253 27,139,781 ### ### ###
2023-Jul-27 Thu ### 14.41 ### 14.41 3,375,523 24,320,643 77.8 77.8 ###
2023-Jul-26 Wed 13.87 ### 13.81 ### 2,211,686 ### 79.9 79.9 0.0
2023-Jul-25 Tue ### ### 13.71 13.81 2,115,048 14,498,654 ### ### ###
2023-Jul-24 Mon ### ### ### ### 41.3 41.3 0.0
2023-Jul-21 Fri ### ### 13.84 ### ### ### 0.0
2023-Jul-20 Thu ### ### 13.8 13.88 ### ### ###
2023-Jul-19 Wed ### ### 13.82 13.83 ### ### 1.0
2023-Jul-18 Tue 13.8 13.86 13.74 13.79 2,253,642 31,100,259 ### ### 1.0
2023-Jul-17 Mon 13.8 ### 13.71 13.78 ### ### 1.0
2023-Jul-14 Fri 13.53 13.71 ### ### 3,867,528 ### ### ### 0.0
2023-Jul-13 Thu ### ### 13.43 13.54 ### ### 1.0
2023-Jul-12 Wed 13.48 13.52 ### 13.4 3,646,355 24,649,359 ### ### 1.0
2023-Jul-11 Tue 13.4 13.46 ### 13.42 ### ### 1.0
2023-Jul-10 Mon 13.45 13.48 ### ### 34.9 34.9 0.0
2023-Jul-07 Fri ### ### 13.24 ### 74.9 74.9 0.0
2023-Jul-06 Thu 13.55 13.57 13.43 13.47 2,804,680 37,863,180 ### ### 1.0
2023-Jul-05 Wed ### ### 13.44 13.46 4,139,856 ### ### ### ###
2023-Jul-04 Tue 13.25 13.52 ### 13.51 3,699,179 25,006,450 ### ### ###
2023-Jul-03 Mon 13.51 13.52 ### 13.43 ### ### ###
2023-Jun-30 Fri 13.42 13.49 ### 13.49 ### ### ###
2023-Jun-29 Thu 13.52 13.58 13.43 13.48 ### ### 1.0
2023-Jun-28 Wed 13.47 ### 13.46 ### 2,010,389 ### ### ### 0.0
2023-Jun-27 Tue 13.45 13.51 ### 13.41 37.8 37.8 1.0
2023-Jun-26 Mon 13.5 13.51 13.25 ### 3,151,244 42,163,644 34.9 34.9 0.0
2023-Jun-23 Fri 13.5 ### 13.43 13.48 1,725,949 11,589,747 ### ### 1.0
2023-Jun-22 Thu 13.79 13.81 13.54 13.57 2,329,587 ### ### ### ###
2023-Jun-21 Wed 13.75 13.855 ### 13.76 ### ### 1.0
2023-Jun-20 Tue 13.58 13.76 13.52 13.75 80.8 80.8 1.0
2023-Jun-19 Mon 13.4 ### ### 13.53 7,420,129 0 ### ### ###
2023-Jun-16 Fri 13.24 ### ### 13.27 6,836,056 0 61.8 61.8 0.9
2023-Jun-15 Thu ### 13.23 ### ### 3,590,571 23,751,627 ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 3,590,948 0 ### ### 0.0
2023-Jun-13 Tue ### ### ### ### 5,818,380 0 ### ### 0.0
2023-Jun-09 Fri ### ### ### ### 2,879,579 0 ### ### 0.0
2023-Jun-08 Thu ### ### 12.88 ### 4,186,926 ### 76.4 76.4 0.0
2023-Jun-07 Wed ### ### ### ### 4,311,678 0 29.9 29.9 0.0
2023-Jun-06 Tue 13.23 13.28 ### ### ### ### 0.0
2023-Jun-05 Mon 13.45 13.54 13.29 ### 3,823,073 51,286,524 35.3 35.3 0.0
2023-Jun-02 Fri ### 13.47 ### ### 27.6 27.6 0.0
2023-Jun-01 Thu 13.26 ### ### ### 72.8 72.8 0.0
2023-May-31 Wed 13.46 13.48 13.225 ### ### ### 0.0
2023-May-30 Tue 13.2 13.425 ### ### 82.4 82.4 0.0
2023-May-29 Mon ### 13.21 ### ### 2,532,929 ### 75.0 75.0 0.0
2023-May-26 Fri ### 13.075 12.85 ### 3,430,272 ### ### ### 0.0
2023-May-25 Thu 12.84 ### 12.81 12.85 4,976,173 31,872,388 ### ### 0.9
2023-May-24 Wed 12.72 ### 12.71 ### ### ### 0.0
2023-May-23 Tue 12.75 ### 12.72 ### 3,580,678 ### 81.8 81.8 0.0
2023-May-22 Mon 12.7 12.76 ### 12.76 80.8 80.8 ###
2023-May-19 Fri 12.48 12.71 12.42 ### ### ### 0.0
2023-May-18 Thu 12.22 ### 12.21 ### 79.4 79.4 0.0
2023-May-17 Wed ### ### ### ### 33.6 33.6 0.0
2023-May-16 Tue 12.2 12.28 ### 12.22 2,809,451 17,250,029 ### ### 0.9
2023-May-15 Mon ### 12.375 12.26 12.28 ### ### 0.9
2023-May-12 Fri ### 12.45 12.29 ### 67.8 67.8 0.0
2023-May-11 Thu 12.27 12.43 12.245 ### ### ### 0.0
2023-May-10 Wed 12.52 12.53 12.22 ### 23.0 23.0 0.0
2023-May-09 Tue 12.57 12.57 12.45 12.53 41.1 41.1 ###
2023-May-08 Mon ### 12.7 12.54 12.58 1,951,976 ### ### ### 0.9
2023-May-05 Fri 12.4 12.59 ### 12.5 2,444,753 15,389,720 ### ### 0.9
2023-May-04 Thu 12.25 12.4 12.25 ### 2,136,628 26,333,940 ### ### 0.0
2023-May-03 Wed ### 12.41 12.22 12.4 1,984,771 24,442,454 77.3 77.3 0.9
2023-May-02 Tue 12.56 12.59 12.4 12.48 2,349,088 29,351,854 ### ### ###
2023-May-01 Mon ### 12.74 12.55 12.59 1,921,920 24,302,678 ### ### ###
2023-Apr-28 Fri 12.5 12.57 12.47 12.48 ### ### ###
2023-Apr-27 Thu 12.42 12.45 12.28 12.4 1,337,459 16,537,680 38.4 38.4 0.9
2023-Apr-26 Wed 12.45 ### ### 12.54 3,279,387 0 78.4 78.4 0.9
2023-Apr-24 Mon ### 12.45 ### 12.4 ### ### 0.9
2023-Apr-21 Fri ### 12.43 ### ### 1,822,026 ### ### ### 0.0
2023-Apr-20 Thu 12.49 12.5 ### ### 2,594,152 16,213,450 ### ### 0.0
2023-Apr-19 Wed ### 12.46 ### ### 1,320,242 ### 70.1 70.1 0.0
2023-Apr-18 Tue 12.45 12.46 ### ### 2,313,728 14,414,525 32.4 32.4 0.0
2023-Apr-17 Mon 12.52 12.58 12.42 12.47 ### ### ###
2023-Apr-14 Fri ### 12.52 ### 12.46 ### ### 0.9
2023-Apr-13 Thu 12.52 12.52 12.375 12.43 ### ### 0.9
2023-Apr-12 Wed 12.58 12.58 12.42 12.45 29.3 29.3 ###
2023-Apr-11 Tue 12.46 12.54 12.44 12.47 ### ### ###
2023-Apr-06 Thu ### ### ### ### 73.3 73.3 0.0
2023-Apr-05 Wed 12.2 12.28 ### 12.23 69.6 69.6 ###
2023-Apr-04 Tue ### ### 11.945 ### ### ### 0.0
2023-Apr-03 Mon ### 12.26 ### 12.21 2,216,127 13,584,858 ### ### 0.9
2023-Mar-31 Fri 12.2 12.22 ### ### ### ### 0.0
2023-Mar-30 Thu ### ### ### ### ### ### 0.0
2023-Mar-29 Wed ### ### 11.87 ### 31.3 31.3 0.0
2023-Mar-28 Tue ### ### ### ### 62.8 62.8 0.0
2023-Mar-27 Mon ### ### 11.83 11.89 ### ### ###
2023-Mar-24 Fri 11.77 11.83 11.73 11.8 64.8 64.8 0.8
2023-Mar-23 Thu 11.83 ### 11.83 ### ### ### 0.0
2023-Mar-22 Wed ### 12.26 ### ### 5,359,829 32,855,751 30.7 30.7 0.0
2023-Mar-21 Tue 11.85 ### 11.8 11.86 ### ### 0.8
2023-Mar-20 Mon 11.79 ### 11.455 ### 5,550,742 31,791,874 ### ### 0.0
2023-Mar-17 Fri ### ### ### ### ### ### 0.0
2023-Mar-16 Thu 11.74 ### 11.72 ### ### ### 0.0
2023-Mar-15 Wed ### ### ### ### 4,159,342 0 ### ### 0.0
2023-Mar-14 Tue ### ### 11.7 ### 6,406,929 ### 36.0 36.0 0.0
2023-Mar-13 Mon 12.5 12.51 12.26 ### 4,064,056 ### ### ### 0.0
2023-Mar-10 Fri 12.7 12.83 12.48 ### 4,028,026 ### 42.2 42.2 0.0
2023-Mar-09 Thu ### ### 12.86 ### 2,724,881 17,520,984 ### ### 0.0
2023-Mar-08 Wed ### ### 12.79 ### 3,052,922 ### ### ### 0.0
2023-Mar-07 Tue 12.88 ### 12.87 ### 3,524,328 22,679,050 ### ### 0.0
2023-Mar-06 Mon 12.7 ### 12.7 12.83 1,827,329 ### 80.0 80.0 ###
2023-Mar-03 Fri ### 12.76 ### 12.73 77.0 77.0 ###
2023-Mar-02 Thu 12.8 12.89 ### 12.75 4,189,484 27,001,224 37.9 37.9 ###
2023-Mar-01 Wed 12.89 ### 12.83 ### 64.0 64.0 0.0
2023-Feb-28 Tue 12.86 ### 12.79 12.85 5,995,184 ### 34.5 34.5 0.9
2023-Feb-27 Mon ### ### 12.77 12.82 ### ### 0.9
2023-Feb-24 Fri 12.76 12.985 12.73 ### 78.4 78.4 0.0
2023-Feb-23 Thu 12.8 ### 12.73 12.79 ### ### ###
2023-Feb-22 Wed ### 12.77 ### 12.77 75.4 75.4 0.9
2023-Feb-21 Tue 12.71 12.8 ### 12.75 ### ### ###
2023-Feb-20 Mon 12.75 12.81 ### 12.81 80.6 80.6 ###
2023-Feb-17 Fri 12.8 ### 12.72 12.78 3,512,783 ### ### ### 0.9
2023-Feb-16 Thu ### ### 12.57 12.8 72.0 72.0 0.9
2023-Feb-15 Wed ### 12.76 12.58 ### 45.8 45.8 0.0
2023-Feb-14 Tue 12.78 12.78 12.54 ### 4,907,157 ### ### ### 0.0
2023-Feb-13 Mon 12.85 ### 12.85 ### 5,453,157 ### ### ### 0.0
2023-Feb-10 Fri 12.74 ### 12.73 12.82 4,178,285 26,594,784 79.4 79.4 0.9
2023-Feb-09 Thu ### ### 12.58 12.74 7,171,786 ### 19.5 19.5 ###
2023-Feb-08 Wed ### ### ### ### 8,764,477 0 ### ### 0.0
2023-Feb-07 Tue 12.48 12.52 ### 12.47 3,257,255 ### ### ### ###
2023-Feb-06 Mon ### ### ### ### ### ### 0.0
2023-Feb-03 Fri ### ### ### ### 3,912,829 0 84.8 84.8 0.0
2023-Feb-02 Thu ### ### 12.26 ### ### ### 0.0
2023-Feb-01 Wed 12.59 ### 12.57 ### 69.5 69.5 0.0
2023-Jan-31 Tue ### ### 12.4 12.53 41.9 41.9 ###
2023-Jan-30 Mon ### ### 12.4 12.56 ### ### 0.9
2023-Jan-27 Fri ### ### 12.55 12.81 ### ### ###
2023-Jan-25 Wed 12.86 ### 12.71 12.71 3,215,870 20,436,853 30.8 30.8 0.9
2023-Jan-24 Tue ### 12.73 12.27 12.72 89.6 89.6 0.9
2023-Jan-23 Mon ### 12.43 ### ### 35.2 35.2 0.0
2023-Jan-20 Fri ### 12.42 12.21 ### 3,365,921 ### ### ### 0.0
2023-Jan-19 Thu ### 12.42 ### ### 3,646,522 ### 87.5 87.5 0.0
2023-Jan-18 Wed 11.87 11.985 11.85 ### 2,072,588 ### ### ### 0.0
2023-Jan-17 Tue 11.75 11.89 11.75 11.88 1,977,582 ### ### ### 0.8
2023-Jan-16 Mon 11.78 ### 11.75 11.77 1,729,040 ### 34.4 34.4 ###
2023-Jan-13 Fri ### 11.8 ### 11.75 3,115,353 18,380,582 ### ### ###
2023-Jan-12 Thu ### 11.76 ### ### 66.6 66.6 0.0
2023-Jan-11 Wed 11.72 11.86 ### ### 3,683,827 ### 23.8 23.8 0.0
2023-Jan-10 Tue ### ### ### 11.82 2,484,684 0 27.2 27.2 0.8
2023-Jan-09 Mon ### 12.155 ### ### 1,212,878 ### ### ### 0.0
2023-Jan-06 Fri ### ### ### ### ### ### 0.0
2023-Jan-05 Thu ### ### 11.89 ### 2,144,024 12,746,222 ### ### 0.0
2023-Jan-04 Wed ### ### 11.86 ### ### ### 0.0
2023-Jan-03 Tue ### ### 11.75 11.82 1,228,027 7,214,658 ### ### 0.8
2022-Dec-30 Fri ### ### ### ### 1,349,977 0 64.9 64.9 0.0
2022-Dec-29 Thu ### ### ### ### ### ### 0.0
2022-Dec-28 Wed ### ### ### ### 80.6 80.6 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu ### ### ### ### 65.9 65.9 0.0
2022-Dec-21 Wed ### ### 11.88 ### ### ### 0.0
2022-Dec-20 Tue 11.86 ### 11.78 11.83 2,166,629 12,761,444 ### ### 0.8
2022-Dec-19 Mon 11.73 11.81 ### 11.78 ### ### ###
2022-Dec-16 Fri ### ### 11.725 11.82 4,582,829 ### 27.0 27.0 0.8
2022-Dec-15 Thu 11.84 11.945 11.81 11.89 3,240,855 38,493,255 ### ### ###
2022-Dec-14 Wed ### ### ### 11.89 2,652,229 0 ### ### ###
2022-Dec-13 Tue 11.78 ### 11.75 ### ### ### 0.0
2022-Dec-12 Mon 11.81 11.81 ### 11.72 2,260,727 ### ### ### 0.8
2022-Dec-09 Fri 11.74 11.79 ### 11.79 2,120,789 12,502,051 ### ### 0.8
2022-Dec-08 Thu 11.88 ### 11.7 11.74 2,264,475 13,247,178 ### ### 0.8
2022-Dec-07 Wed ### ### ### 11.84 83.1 83.1 0.8
2022-Dec-06 Tue 11.57 11.725 11.57 ### 2,583,277 ### 81.8 81.8 0.0
2022-Dec-05 Mon ### 11.625 11.48 ### ### ### 0.0
2022-Dec-02 Fri ### ### 11.52 11.56 ### ### 0.8
2022-Dec-01 Thu ### ### 11.71 11.78 2,744,054 ### ### ### ###
2022-Nov-30 Wed ### ### 11.76 ### ### ### 0.0
2022-Nov-29 Tue ### ### ### ### 2,077,071 0 ### ### 0.0
2022-Nov-28 Mon ### ### ### ### ### ### 0.0
2022-Nov-25 Fri ### ### ### ### 73.0 73.0 0.0
2022-Nov-24 Thu ### ### 11.875 ### ### ### 0.0
2022-Nov-23 Wed ### ### 11.86 ### 2,895,041 ### ### ### 0.0
2022-Nov-22 Tue ### ### 11.84 11.89 38.6 38.6 ###
2022-Nov-21 Mon ### 11.955 11.82 11.89 5,081,226 60,403,074 ### ### ###
2022-Nov-18 Fri ### ### 11.86 ### 40.6 40.6 0.0
2022-Nov-17 Thu 11.82 11.88 11.7 11.8 5,086,441 ### 37.4 37.4 0.8
2022-Nov-16 Wed 11.81 ### ### 11.77 2,751,779 0 ### ### ###
2022-Nov-15 Tue ### ### 11.86 11.88 2,862,452 16,974,340 29.7 29.7 0.8
2022-Nov-14 Mon ### ### 11.86 11.86 ### ### 0.8
2022-Nov-11 Fri ### ### ### ### 4,498,621 0 26.5 26.5 0.0
2022-Nov-10 Thu ### ### ### ### 34.4 34.4 0.0
2022-Nov-09 Wed ### 11.975 11.87 ### 3,267,276 ### 70.2 70.2 0.0
2022-Nov-08 Tue ### 11.8 11.56 11.76 ### ### 0.8
2022-Nov-07 Mon 11.7 11.75 11.58 ### 4,362,043 ### ### ### 0.0
2022-Nov-04 Fri ### 11.79 ### 11.73 ### ### 0.8
2022-Nov-03 Thu 11.7 11.84 ### 11.81 76.3 76.3 ###
2022-Nov-02 Wed ### 11.79 ### 11.73 3,346,479 ### 71.9 71.9 0.8
2022-Nov-01 Tue 11.4 ### ### ### ### ### 0.0
2022-Oct-31 Mon 11.53 11.57 ### 11.41 33.6 33.6 ###
2022-Oct-28 Fri 11.25 11.4 ### ### 4,156,241 23,690,573 ### ### 0.0
2022-Oct-27 Thu ### 11.2 ### ### 72.7 72.7 0.0
2022-Oct-26 Wed ### ### ### ### 6,661,940 0 40.9 40.9 0.0
2022-Oct-25 Tue ### ### ### ### 74.0 74.0 0.0
2022-Oct-24 Mon ### ### 10.8 10.84 2,820,454 15,230,451 34.1 34.1 0.8
2022-Oct-21 Fri 10.81 10.88 ### 10.72 30.4 30.4 0.8
2022-Oct-20 Thu ### ### ### ### 8,464,824 0 92.6 92.6 0.0
2022-Oct-19 Wed ### ### 10.45 ### 2,234,587 ### ### ### 0.0
2022-Oct-18 Tue 10.53 10.7 10.49 ### 68.0 68.0 0.0
2022-Oct-17 Mon ### 10.72 10.42 10.43 3,567,457 37,708,020 23.7 23.7 0.7
2022-Oct-14 Fri ### 10.83 ### 10.77 8,202,954 ### 93.3 93.3 ###
2022-Oct-13 Thu 10.29 ### ### 10.22 ### ### 0.7
2022-Oct-12 Wed ### ### 10.24 ### 2,989,622 ### 41.0 41.0 0.0
2022-Oct-11 Tue ### 10.47 10.29 ### 46.9 46.9 0.0
2022-Oct-10 Mon 10.2 ### ### ### 2,091,057 0 ### ### 0.0
2022-Oct-07 Fri ### 10.42 10.29 ### 3,105,852 ### 72.8 72.8 0.0
2022-Oct-06 Thu 10.25 10.5 10.25 10.47 3,880,140 40,256,452 ### ### 0.7
2022-Oct-05 Wed ### 10.4 10.22 ### ### ### 0.0
2022-Oct-04 Tue ### ### ### ### ### ### 0.0
2022-Oct-03 Mon ### ### ### ### 1,490,587 0 47.4 47.4 0.0
2022-Sep-30 Fri ### ### ### ### ### ### 0.0
2022-Sep-29 Thu ### ### ### ### 3,216,748 0 ### ### 0.0
2022-Sep-28 Wed ### ### 9.87 ### 2,890,728 14,265,742 77.2 77.2 0.0
2022-Sep-27 Tue ### ### 9.87 ### 3,469,954 17,124,222 ### ### 0.0
2022-Sep-26 Mon 9.89 ### 9.85 ### ### ### 0.0
2022-Sep-23 Fri ### ### ### ### 4,000,721 0 53.1 53.1 0.0
2022-Sep-21 Wed ### ### ### 10.21 2,400,744 0 ### ### ###
2022-Sep-20 Tue 10.58 10.58 10.42 10.48 7,175,259 ### ### ### 0.7
2022-Sep-19 Mon ### 10.48 ### 10.42 2,953,781 ### ### ### 0.7
2022-Sep-16 Fri 10.54 10.575 10.28 10.28 9,460,540 98,649,780 ### ### 0.7
2022-Sep-15 Thu ### 10.7 ### 10.51 9,641,546 51,582,271 89.1 89.1 ###
2022-Sep-14 Wed 10.72 10.81 ### 10.75 61.1 61.1 0.8
2022-Sep-13 Tue ### 11.2 ### ### ### ### 0.0
2022-Sep-12 Mon 10.88 ### 10.84 ### 85.8 85.8 0.0
2022-Sep-09 Fri 10.8 ### 10.8 10.88 3,644,846 ### 66.6 66.6 0.8
2022-Sep-08 Thu 10.87 10.945 10.83 10.89 3,554,723 38,702,046 58.7 58.7 0.8
2022-Sep-07 Wed 10.84 10.89 10.745 10.85 73.2 73.2 0.8
2022-Sep-06 Tue 10.75 10.84 10.73 10.78 2,171,076 23,415,054 72.0 72.0 0.8
2022-Sep-05 Mon 10.88 10.88 ### 10.74 33.7 33.7 0.8
2022-Sep-02 Fri 10.88 ### 10.82 10.88 2,059,944 ### ### ### 0.8
2022-Sep-01 Thu 10.74 10.87 10.7 10.82 81.8 81.8 0.8
2022-Aug-31 Wed 10.87 ### 10.81 ### ### ### 0.0
2022-Aug-30 Tue 10.75 ### 10.75 10.87 2,220,924 ### ### ### ###
2022-Aug-29 Mon 10.71 ### ### 10.79 76.8 76.8 ###
2022-Aug-26 Fri 10.77 ### 10.77 ### 2,492,754 13,423,480 ### ### 0.0
2022-Aug-25 Thu 10.79 10.86 10.7 10.82 2,350,926 25,342,982 ### ### 0.8
2022-Aug-24 Wed 10.75 10.83 ### 10.73 33.6 33.6 ###
2022-Aug-23 Tue 10.88 ### 10.72 10.75 ### ### 0.8
2022-Aug-22 Mon ### ### ### ### 3,126,455 0 ### ### 0.0
2022-Aug-19 Fri ### ### ### ### ### ### 0.0
2022-Aug-18 Thu 11.27 11.27 ### ### 3,329,671 ### ### ### 0.0
2022-Aug-17 Wed 11.24 ### ### 11.22 42.2 42.2 ###
2022-Aug-16 Tue ### ### ### ### 2,474,279 0 ### ### 0.0
2022-Aug-15 Mon ### ### 10.85 ### 3,231,354 ### 27.5 27.5 0.0
2022-Aug-12 Fri ### 11.43 11.125 ### ### ### 0.0
2022-Aug-11 Thu ### ### 11.555 11.59 4,127,540 ### 33.4 33.4 0.8
2022-Aug-10 Wed ### 11.53 11.29 11.45 3,518,880 40,150,420 ### ### 0.8
2022-Aug-09 Tue ### 11.51 ### ### ### ### 0.0
2022-Aug-08 Mon ### ### 10.86 ### 5,265,989 28,594,320 22.8 22.8 0.0
2022-Aug-05 Fri ### ### ### ### 2,198,345 0 ### ### 0.0
2022-Aug-04 Thu 11.53 11.55 ### 11.46 34.5 34.5 0.8
2022-Aug-03 Wed ### 11.54 ### 11.49 74.0 74.0 ###
2022-Aug-02 Tue 11.28 11.42 11.22 11.41 2,048,329 23,187,084 ### ### ###
2022-Aug-01 Mon ### ### ### ### ### ### 0.0
2022-Jul-29 Fri 11.29 ### ### ### ### ### 0.0
2022-Jul-28 Thu ### ### 11.21 11.25 1,829,656 10,255,221 ### ### ###
2022-Jul-27 Wed 11.25 ### 11.2 ### 1,414,353 7,920,376 ### ### 0.0
2022-Jul-26 Tue 11.26 ### 11.22 ### 72.3 72.3 0.0
2022-Jul-25 Mon ### 11.325 ### ### 89.4 89.4 0.0
2022-Jul-22 Fri ### ### 10.86 ### 3,834,981 20,823,946 ### ### 0.0
2022-Jul-21 Thu 11.26 ### ### ### 17.8 17.8 0.0
2022-Jul-20 Wed ### 11.45 11.22 ### 2,363,752 26,793,128 ### ### 0.0
2022-Jul-19 Tue 11.53 11.54 ### ### 5,060,972 ### 15.6 15.6 0.0
2022-Jul-18 Mon ### ### 11.59 11.78 7,536,982 ### ### ### ###
2022-Jul-15 Fri ### ### ### ### 2,319,371 0 ### ### 0.0
2022-Jul-14 Thu ### 11.21 ### ### 61.9 61.9 0.0
2022-Jul-13 Wed ### ### ### ### 68.2 68.2 0.0
2022-Jul-12 Tue 11.41 11.47 ### ### ### ### 0.0
2022-Jul-11 Mon ### 11.28 ### 11.25 2,493,980 14,066,047 85.6 85.6 ###
2022-Jul-08 Fri 10.83 11.075 10.83 ### 76.9 76.9 0.0
2022-Jul-07 Thu 10.85 ### 10.755 10.89 2,773,226 14,913,022 ### ### 0.8
2022-Jul-06 Wed 10.81 ### 10.8 10.82 3,072,320 16,590,528 ### ### 0.8
2022-Jul-05 Tue ### ### 10.78 10.81 ### ### 0.8
2022-Jul-04 Mon ### ### ### ### 2,335,676 0 ### ### 0.0
2022-Jul-01 Fri ### ### ### ### 18.3 18.3 0.0
2022-Jun-30 Thu ### ### ### ### 2,715,575 0 48.6 48.6 0.0
2022-Jun-29 Wed ### ### ### ### ### ### 0.0
2022-Jun-28 Tue 11.2 11.23 ### ### 3,327,855 ### ### ### 0.0
2022-Jun-27 Mon ### 11.25 ### 11.23 5,445,926 ### 66.8 66.8 0.8
2022-Jun-24 Fri 10.8 ### 10.75 10.84 ### ### 0.8
2022-Jun-23 Thu 10.87 ### 10.78 10.81 46.7 46.7 0.8
2022-Jun-22 Wed 10.89 10.955 10.71 10.74 2,998,259 32,478,640 42.3 42.3 0.8
2022-Jun-21 Tue 10.77 ### 10.77 ### 71.5 71.5 0.0
2022-Jun-20 Mon ### 10.74 ### ### 2,959,424 ### ### ### 0.0
2022-Jun-17 Fri 10.48 ### 10.44 10.58 7,886,378 ### 68.5 68.5 0.8
2022-Jun-16 Thu 10.8 10.86 ### 10.74 4,350,352 ### ### ### 0.8
2022-Jun-15 Wed 10.47 ### 10.45 10.85 91.4 91.4 0.8
2022-Jun-14 Tue ### 10.51 10.27 10.48 81.5 81.5 0.7
2022-Jun-10 Fri 10.89 ### 10.75 10.75 3,329,546 ### 40.7 40.7 0.8
2022-Jun-09 Thu ### ### ### ### 2,889,486 0 ### ### 0.0
2022-Jun-08 Wed ### ### ### ### 81.6 81.6 0.0
2022-Jun-07 Tue ### ### 10.81 ### ### ### 0.0
2022-Jun-06 Mon ### ### ### ### 1,937,148 0 46.1 46.1 0.0
2022-Jun-03 Fri ### 11.355 ### ### 22.5 22.5 0.0
2022-Jun-02 Thu ### 11.29 ### 11.26 ### ### 0.8
2022-Jun-01 Wed 11.4 11.525 11.29 11.29 45.4 45.4 ###
2022-May-31 Tue ### ### ### ### 7.8 7.8 0.0
2022-May-30 Mon ### ### ### ### 20.9 20.9 0.0
2022-May-27 Fri 12.28 12.29 ### 12.26 2,194,076 ### ### ### 0.9
2022-May-26 Thu ### ### ### ### 46.1 46.1 0.0
2022-May-25 Wed 12.2 12.26 ### ### 40.7 40.7 0.0
2022-May-24 Tue ### 12.24 ### ### ### ### 0.0
2022-May-23 Mon ### 12.24 ### ### ### ### 0.0
2022-May-20 Fri ### 12.22 ### ### 3,623,472 ### 64.3 64.3 0.0
2022-May-19 Thu ### ### 11.85 ### 3,516,259 ### 68.5 68.5 0.0
2022-May-18 Wed 12.28 ### ### ### 3,210,982 0 28.8 28.8 0.0
2022-May-17 Tue ### ### ### ### 2,814,083 0 64.5 64.5 0.0
2022-May-16 Mon ### ### ### ### 4,624,453 0 75.7 75.7 0.0
2022-May-13 Fri ### 11.86 ### 11.85 ### ### ###
2022-May-12 Thu 11.54 ### 11.49 ### ### ### 0.0
2022-May-11 Wed 11.5 11.59 ### 11.48 ### ### 0.8
2022-May-10 Tue ### 11.41 ### 11.28 62.2 62.2 0.8
2022-May-09 Mon ### 11.41 ### 11.28 62.2 62.2 0.8
2022-May-06 Fri ### 11.45 ### ### 2,913,543 ### ### ### 0.0
2022-May-05 Thu ### 11.49 11.24 11.45 3,357,258 ### 72.8 72.8 0.8
2022-May-04 Wed 11.4 11.42 11.27 11.28 ### ### 0.8
2022-May-03 Tue 11.22 11.29 ### 11.26 1,303,927 ### ### ### 0.8
2022-May-02 Mon ### ### 11.22 ### 78.8 78.8 0.0
2022-Apr-29 Fri ### 11.46 ### 11.46 67.4 67.4 0.8
2022-Apr-28 Thu ### 11.28 ### 11.27 2,377,575 13,409,523 ### ### ###
2022-Apr-27 Wed ### ### ### ### 2,071,273 0 ### ### 0.0
2022-Apr-26 Tue ### ### ### ### 1,891,358 0 ### ### 0.0
2022-Apr-22 Fri ### ### 11.2 11.21 1,352,447 ### ### ### ###
2022-Apr-21 Thu 11.23 11.4 11.2 ### ### ### 0.0
2022-Apr-20 Wed ### 11.2 11.085 ### 2,035,977 22,685,873 ### ### 0.0
2022-Apr-19 Tue ### ### ### ### 1,166,657 0 ### ### 0.0
2022-Apr-14 Thu ### ### 11.055 ### 63.5 63.5 0.0
2022-Apr-13 Wed ### ### ### ### 71.8 71.8 0.0
2022-Apr-12 Tue 10.83 ### 10.83 ### 87.4 87.4 0.0
2022-Apr-11 Mon 10.88 ### 10.83 10.88 73.9 73.9 0.8
2022-Apr-08 Fri 10.87 ### 10.81 ### 68.2 68.2 0.0
2022-Apr-07 Thu 10.77 10.885 10.7 10.84 4,461,154 ### ### ### 0.8
2022-Apr-06 Wed ### ### 10.75 10.82 5,347,220 ### ### ### 0.8
2022-Apr-05 Tue ### ### ### ### ### ### 0.0
2022-Apr-04 Mon ### 11.145 ### ### 64.3 64.3 0.0
2022-Apr-01 Fri ### ### ### ### 1,915,277 0 ### ### 0.0
2022-Mar-31 Thu ### ### ### ### ### ### 0.0
2022-Mar-30 Wed 11.22 11.4 ### 11.21 ### ### ###
2022-Mar-29 Tue ### ### 11.22 11.24 31.1 31.1 0.8
2022-Mar-28 Mon ### ### ### 11.29 ### ### ###
2022-Mar-25 Fri ### 11.2 ### ### ### ### 0.0
2022-Mar-24 Thu ### ### ### ### 4,561,524 0 ### ### 0.0
2022-Mar-23 Wed ### 11.43 11.21 11.23 ### ### 0.8
2022-Mar-22 Tue 11.21 ### ### ### 35.2 35.2 0.0
2022-Mar-21 Mon ### ### ### ### 24.5 24.5 0.0
2022-Mar-18 Fri ### ### ### ### ### ### 0.0
2022-Mar-17 Thu 11.56 11.56 ### ### 9.4 9.4 0.0
2022-Mar-16 Wed ### ### ### ### 2,763,329 0 75.0 75.0 0.0
2022-Mar-15 Tue 10.85 ### 10.84 ### 87.4 87.4 0.0
2022-Mar-14 Mon 10.46 10.75 10.45 10.73 2,861,088 ### 87.5 87.5 ###
2022-Mar-11 Fri 10.46 ### ### 10.4 3,440,540 0 39.1 39.1 0.7
2022-Mar-10 Thu ### ### 10.29 10.5 3,409,446 ### 78.0 78.0 0.8
2022-Mar-09 Wed ### ### ### 10.25 2,687,728 0 68.1 68.1 0.7
2022-Mar-08 Tue 10.41 10.45 ### ### 31.4 31.4 0.0
2022-Mar-07 Mon 10.55 10.59 10.23 10.28 ### ### 0.7
2022-Mar-04 Fri 10.52 ### 10.5 ### ### ### 0.0
2022-Mar-03 Thu 10.72 10.76 10.56 ### ### ### 0.0
2022-Mar-02 Wed ### ### ### 10.73 20.2 20.2 ###
2022-Mar-01 Tue 10.76 ### ### ### 66.8 66.8 0.0
2022-Feb-28 Mon 10.5 ### 10.48 10.77 9,137,188 ### 86.0 86.0 ###
2022-Feb-25 Fri ### ### ### ### 18.2 18.2 0.0
2022-Feb-24 Thu 11.48 ### ### 11.42 64.1 64.1 0.8
2022-Feb-23 Wed 11.5 ### 11.45 ### 3,366,940 ### 63.3 63.3 0.0
2022-Feb-22 Tue ### 11.43 11.24 11.43 ### ### ###
2022-Feb-21 Mon ### 11.54 ### 11.44 ### ### 0.8
2022-Feb-18 Fri ### 11.51 11.29 11.42 64.4 64.4 0.8
2022-Feb-17 Thu 11.5 ### 11.47 11.53 74.2 74.2 ###
2022-Feb-16 Wed 11.56 ### 11.4 11.52 33.8 33.8 0.8
2022-Feb-15 Tue 11.54 ### 11.45 11.48 45.2 45.2 0.8
2022-Feb-14 Mon 11.79 ### ### 11.73 ### ### 0.8
2022-Feb-11 Fri 11.89 ### 11.89 ### 83.0 83.0 0.0
2022-Feb-10 Thu ### 12.21 ### ### ### ### 0.0
2022-Feb-09 Wed ### ### ### 12.21 27.6 27.6 0.9
2022-Feb-08 Tue ### ### 11.74 ### 64.9 64.9 0.0
2022-Feb-07 Mon ### 11.47 ### 11.4 ### ### 0.8
2022-Feb-04 Fri 11.22 11.28 ### 11.26 2,667,084 15,042,353 60.7 60.7 0.8
2022-Feb-03 Thu ### ### ### 11.29 ### ### ###
2022-Feb-02 Wed 11.25 ### ### 11.22 2,574,620 0 36.1 36.1 ###
2022-Feb-01 Tue ### 11.28 ### 11.22 2,690,048 15,171,870 ### ### ###
2022-Jan-31 Mon ### ### ### ### 64.7 64.7 0.0
2022-Jan-28 Fri 11.29 ### ### ### 21.2 21.2 0.0
2022-Jan-27 Thu 11.51 11.55 10.85 ### ### ### 0.0
2022-Jan-25 Tue 11.22 11.23 10.88 ### 53.1 53.1 0.0
2022-Jan-24 Mon 11.25 ### ### 11.23 2,228,757 0 ### ### 0.8
2022-Jan-21 Fri 11.43 11.49 11.26 ### 4,507,340 ### ### ### 0.0
2022-Jan-20 Thu ### ### 11.45 11.52 2,222,259 ### 29.6 29.6 0.8
2022-Jan-19 Wed ### 11.79 ### ### ### ### 0.0
2022-Jan-18 Tue 11.73 11.75 ### 11.74 65.9 65.9 0.8
2022-Jan-17 Mon 11.72 11.74 11.58 11.7 1,597,348 18,625,077 ### ### 0.8
2022-Jan-14 Fri 11.75 11.75 11.57 ### 2,196,375 ### ### ### 0.0
2022-Jan-13 Thu ### 11.77 ### 11.7 ### ### 0.8
2022-Jan-12 Wed ### 11.77 11.55 ### 2,988,250 ### ### ### 0.0
2022-Jan-11 Tue 11.41 ### 11.4 11.55 ### ### 0.8
2022-Jan-10 Mon ### ### 11.52 11.56 38.6 38.6 0.8
2022-Jan-07 Fri 11.5 11.73 11.47 ### 2,397,756 ### 73.4 73.4 0.0
2022-Jan-06 Thu ### 11.52 11.27 ### 55.1 55.1 0.0
2022-Jan-05 Wed 11.85 11.86 11.42 11.44 ### ### 0.8
2022-Jan-04 Tue 11.21 11.5 ### 11.5 ### ### ###
2021-Dec-31 Fri 11.28 11.28 ### ### 971,172 ### ### ### 0.0
2021-Dec-30 Thu ### 11.28 ### 11.26 1,466,579 ### 74.6 74.6 0.8
2021-Dec-29 Wed 11.2 11.24 ### ### ### ### 0.0
2021-Dec-24 Fri ### ### ### ### 22.4 22.4 0.0
2021-Dec-23 Thu ### ### ### ### 71.1 71.1 0.0
2021-Dec-22 Wed ### 10.89 ### 10.89 ### ### 0.8
2021-Dec-21 Tue ### ### 10.72 10.85 2,342,323 12,554,851 28.3 28.3 0.8
2021-Dec-20 Mon 10.83 ### 10.8 ### 2,690,780 ### 89.7 89.7 0.0
2021-Dec-17 Fri 10.79 ### 10.76 10.83 5,077,446 27,316,659 72.4 72.4 ###
2021-Dec-16 Thu ### 10.78 ### ### 39.1 39.1 0.0
2021-Dec-15 Wed 10.86 10.88 10.75 10.76 2,033,526 21,992,583 41.4 41.4 0.8
2021-Dec-14 Tue 10.75 10.86 ### 10.8 ### ### ###
2021-Dec-13 Mon ### ### 10.73 10.73 23.4 23.4 ###
2021-Dec-10 Fri ### ### 10.81 10.85 ### ### 0.8
2021-Dec-09 Thu 10.85 ### 10.8 10.87 2,064,922 11,150,578 ### ### ###
2021-Dec-08 Wed ### ### 10.725 10.85 3,053,446 ### 31.1 31.1 0.8
2021-Dec-07 Tue ### ### 10.77 10.83 1,462,921 7,877,829 33.0 33.0 ###
2021-Dec-06 Mon 10.85 ### ### 10.73 ### ### ###
2021-Dec-03 Fri 10.86 10.87 ### 10.82 2,520,255 13,697,585 44.8 44.8 0.8
2021-Dec-02 Thu 10.53 10.79 10.53 10.74 2,309,684 ### 86.9 86.9 0.8
2021-Dec-01 Wed 10.79 10.84 ### 10.72 3,041,982 16,487,542 39.4 39.4 0.8
2021-Nov-30 Tue 10.74 ### 10.72 10.82 66.8 66.8 0.8
2021-Nov-29 Mon 10.7 10.72 10.57 ### 28.1 28.1 0.0
2021-Nov-26 Fri ### ### 10.79 10.8 ### ### ###
2021-Nov-25 Thu ### ### ### ### ### ### 0.0
2021-Nov-24 Wed 11.21 11.24 ### ### ### ### 0.0
2021-Nov-23 Tue ### 11.26 ### 11.23 2,783,744 15,672,478 ### ### 0.8
2021-Nov-22 Mon ### ### ### ### 74.8 74.8 0.0
2021-Nov-19 Fri ### ### ### ### ### ### 0.0
2021-Nov-18 Thu ### ### ### ### 3,232,473 0 75.2 75.2 0.0
2021-Nov-17 Wed ### ### 10.945 ### 2,342,181 12,817,585 ### ### 0.0
2021-Nov-16 Tue ### ### ### ### 47.1 47.1 0.0
2021-Nov-15 Mon ### ### ### ### ### ### 0.0
2021-Nov-12 Fri 11.29 ### ### ### 24.1 24.1 0.0
2021-Nov-11 Thu 11.2 11.28 ### 11.23 3,272,325 ### ### ### 0.8
2021-Nov-10 Wed 11.43 11.46 ### ### 21.8 21.8 0.0
2021-Nov-09 Tue 11.55 11.57 11.22 11.23 3,479,846 39,652,845 17.6 17.6 0.8
2021-Nov-08 Mon 11.5 ### 11.49 11.55 3,027,870 ### 76.0 76.0 0.8
2021-Nov-05 Fri 11.76 11.77 11.47 11.49 4,030,150 46,830,343 ### ### ###
2021-Nov-04 Thu ### ### ### ### 6,148,376 0 ### ### 0.0
2021-Nov-03 Wed 11.43 11.47 ### ### ### ### 0.0
2021-Nov-02 Tue 11.84 11.84 11.27 ### 3,652,024 ### ### ### 0.0
2021-Nov-01 Mon ### ### 11.78 11.8 38.5 38.5 0.8
2021-Oct-29 Fri ### ### ### 11.72 4,786,189 0 22.5 22.5 0.8
2021-Oct-28 Thu ### ### ### ### 4,637,758 0 ### ### 0.0
2021-Oct-27 Wed ### ### ### ### 4,639,850 0 ### ### 0.0
2021-Oct-26 Tue 12.25 12.26 ### ### 2,996,281 ### 30.2 30.2 0.0
2021-Oct-25 Mon ### ### 12.2 12.2 2,659,042 16,220,156 30.6 30.6 ###
2021-Oct-22 Fri 12.25 ### 12.23 ### ### ### 0.0
2021-Oct-21 Thu 12.4 12.42 12.28 12.29 ### ### 0.9
2021-Oct-20 Wed 12.41 12.45 ### ### 3,130,726 ### ### ### 0.0
2021-Oct-19 Tue 12.45 12.54 ### ### 29.5 29.5 0.0
2021-Oct-18 Mon 12.51 12.58 ### 12.54 ### ### 0.9
2021-Oct-15 Fri 12.57 ### 12.44 12.49 28.9 28.9 0.9
2021-Oct-14 Thu 12.82 ### 12.52 12.52 4,415,054 ### 17.4 17.4 0.9
2021-Oct-13 Wed 12.72 12.79 ### 12.77 ### ### 0.9
2021-Oct-12 Tue 12.75 12.79 ### 12.72 ### ### 0.9
2021-Oct-11 Mon ### 12.81 ### 12.77 2,516,586 ### ### ### 0.9
2021-Oct-08 Fri 12.75 12.8 12.53 ### 3,588,874 45,453,089 29.9 29.9 0.0
2021-Oct-07 Thu ### ### 12.5 12.56 ### ### 0.9
2021-Oct-06 Wed ### 12.74 12.55 ### 43.1 43.1 0.0
2021-Oct-05 Tue 12.54 ### ### 12.56 3,196,855 0 ### ### 0.9
2021-Oct-04 Mon ### ### 12.44 12.58 1,725,658 ### ### ### 0.9
2021-Oct-01 Fri ### 12.4 12.27 ### ### ### 0.0
2021-Sep-30 Thu ### ### 12.48 12.56 28.8 28.8 0.9
2021-Sep-29 Wed 12.4 12.52 ### 12.45 ### ### ###
2021-Sep-28 Tue 12.58 ### 12.42 12.45 ### ### ###
2021-Sep-27 Mon 12.54 12.58 12.43 12.52 40.5 40.5 0.9
2021-Sep-24 Fri ### ### 12.4 12.45 3,227,725 ### ### ### ###
2021-Sep-23 Thu 12.29 12.56 12.27 ### 6,208,985 77,084,548 ### ### 0.0
2021-Sep-22 Wed ### ### ### ### 25.3 25.3 0.0
2021-Sep-21 Tue ### 12.5 ### 12.43 ### ### 0.9
2021-Sep-20 Mon ### 12.54 ### 12.4 ### ### 0.9
2021-Sep-17 Fri ### ### 12.43 12.48 7,076,058 ### ### ### ###
2021-Sep-16 Thu ### 12.76 12.57 ### ### ### 0.0
2021-Sep-15 Wed ### ### 12.55 12.59 3,150,252 ### 39.1 39.1 ###
2021-Sep-14 Tue ### 12.77 12.53 12.72 3,208,880 ### ### ### 0.9
2021-Sep-13 Mon ### ### 12.485 12.55 29.7 29.7 ###
2021-Sep-10 Fri 12.77 12.84 ### 12.7 3,680,889 ### 28.0 28.0 0.9
2021-Sep-09 Thu 12.85 ### 12.58 ### 5,493,576 ### 47.2 47.2 0.0
2021-Sep-08 Wed ### ### ### ### 5,961,023 0 84.7 84.7 0.0
2021-Sep-07 Tue 12.76 12.87 12.76 12.82 ### ### 0.9
2021-Sep-06 Mon ### 12.83 12.54 12.83 3,119,279 39,568,054 ### ### ###
2021-Sep-03 Fri 12.57 ### 12.52 ### ### ### 0.0
2021-Sep-02 Thu ### 12.71 12.48 12.52 ### ### 0.9
2021-Sep-01 Wed 12.41 12.58 ### 12.56 4,537,472 ### ### ### 0.9
2021-Aug-31 Tue ### 12.53 ### 12.48 ### ### ###
2021-Aug-30 Mon 12.45 12.51 ### 12.45 ### ### ###
2021-Aug-27 Fri ### ### ### 12.41 6,026,379 0 ### ### ###
2021-Aug-26 Thu ### ### ### ### 75.8 75.8 0.0
2021-Aug-25 Wed ### ### ### ### 2,993,575 0 ### ### 0.0
2021-Aug-24 Tue 12.2 ### ### 12.26 3,835,825 0 ### ### 0.9
2021-Aug-23 Mon 12.28 ### 12.2 12.25 2,216,556 ### ### ### 0.9
2021-Aug-20 Fri ### 12.42 12.26 12.29 2,030,055 25,050,878 47.9 47.9 0.9
2021-Aug-19 Thu ### 12.42 12.29 ### 39.3 39.3 0.0
2021-Aug-18 Wed 12.42 12.53 ### ### ### ### 0.0
2021-Aug-17 Tue 12.41 12.52 ### ### 51.9 51.9 0.0
2021-Aug-16 Mon ### 12.46 12.29 ### ### ### 0.0
2021-Aug-13 Fri ### 12.42 12.27 ### ### ### 0.0
2021-Aug-12 Thu ### ### 12.71 12.78 27.9 27.9 0.9
2021-Aug-11 Wed ### ### 12.75 12.79 ### ### ###
2021-Aug-10 Tue ### 13.255 ### 12.8 14.5 14.5 0.9
2021-Aug-09 Mon 12.53 ### 12.47 12.79 ### ### ###
2021-Aug-06 Fri 11.84 11.89 11.75 11.86 ### ### 0.8
2021-Aug-05 Thu 11.84 ### 11.75 11.8 40.5 40.5 0.8
2021-Aug-04 Wed 11.84 11.87 11.77 11.85 1,597,084 ### 63.5 63.5 ###
2021-Aug-03 Tue 11.73 11.84 11.71 11.84 2,714,689 ### 75.7 75.7 0.8
2021-Aug-02 Mon 11.58 11.85 11.55 11.8 1,907,481 22,317,527 83.2 83.2 0.8
2021-Jul-30 Fri ### ### 11.48 11.54 ### ### 0.8
2021-Jul-29 Thu 11.51 11.57 11.48 11.57 ### ### ###
2021-Jul-28 Wed 11.55 ### 11.51 11.56 2,238,849 12,884,575 ### ### 0.8
2021-Jul-27 Tue 11.43 11.57 11.4 11.52 77.7 77.7 0.8
2021-Jul-26 Mon 11.43 11.46 ### 11.4 ### ### 0.8
2021-Jul-23 Fri ### 11.42 ### 11.4 2,035,187 ### 66.2 66.2 0.8
2021-Jul-22 Thu 11.48 11.57 ### 11.46 ### ### 0.8
2021-Jul-21 Wed ### 11.58 ### 11.48 2,586,751 14,977,288 ### ### 0.8
2021-Jul-20 Tue 11.23 ### ### 11.24 2,514,883 0 ### ### 0.8
2021-Jul-19 Mon ### 11.45 11.27 ### 1,453,752 16,514,622 83.5 83.5 0.0
2021-Jul-16 Fri 11.47 11.57 ### 11.5 63.5 63.5 ###
2021-Jul-15 Thu ### 11.47 ### ### 2,017,749 ### 70.8 70.8 0.0
2021-Jul-14 Wed ### 11.44 11.28 ### 4,144,658 ### 68.3 68.3 0.0
2021-Jul-13 Tue 11.47 11.53 ### ### 24.4 24.4 0.0
2021-Jul-12 Mon 11.45 11.47 ### ### 2,268,342 13,008,941 39.6 39.6 0.0
2021-Jul-09 Fri ### ### ### 11.27 ### ### ###
2021-Jul-08 Thu ### 11.46 ### ### 71.0 71.0 0.0
2021-Jul-07 Wed ### ### ### 11.25 2,231,322 0 ### ### ###
2021-Jul-06 Tue 11.2 ### ### ### 50.4 50.4 0.0
2021-Jul-05 Mon ### 11.25 ### ### 2,237,683 ### 76.1 76.1 0.0
2021-Jul-02 Fri ### ### ### ### 1,678,776 0 71.8 71.8 0.0
2021-Jul-01 Thu ### ### ### ### 2,117,627 0 ### ### 0.0
2021-Jun-30 Wed ### ### ### ### ### ### 0.0
2021-Jun-29 Tue 10.8 ### 10.77 ### 1,981,359 ### 77.2 77.2 0.0
2021-Jun-28 Mon ### ### ### ### 1,286,527 0 48.5 48.5 0.0
2021-Jun-25 Fri ### ### ### ### 2,288,373 0 ### ### 0.0
2021-Jun-24 Thu ### ### ### ### 30.2 30.2 0.0
2021-Jun-23 Wed ### 11.24 ### ### 2,969,320 16,687,578 ### ### 0.0
2021-Jun-22 Tue 11.23 ### ### 11.28 69.1 69.1 0.8
2021-Jun-21 Mon ### 11.21 ### ### ### ### 0.0
2021-Jun-18 Fri ### 11.4 11.26 ### 60.3 60.3 0.0
2021-Jun-17 Thu ### 11.49 ### ### 79.3 79.3 0.0
2021-Jun-16 Wed 11.23 11.47 11.21 ### ### ### 0.0
2021-Jun-15 Tue ### ### 11.2 11.2 3,776,576 21,148,825 37.1 37.1 0.8
2021-Jun-11 Fri ### 11.25 11.155 11.22 2,531,525 ### 61.6 61.6 ###
2021-Jun-10 Thu ### ### 11.23 11.29 5,692,052 31,960,871 37.7 37.7 ###
2021-Jun-09 Wed 11.25 ### 11.2 11.26 1,930,585 10,811,276 72.1 72.1 0.8
2021-Jun-08 Tue 11.24 ### 11.2 11.24 1,743,844 9,765,526 ### ### 0.8
2021-Jun-07 Mon ### ### 11.23 11.24 42.4 42.4 0.8
2021-Jun-04 Fri 11.25 ### 11.2 ### 3,024,121 16,935,077 ### ### 0.0
2021-Jun-03 Thu ### ### ### 11.2 2,334,283 0 71.0 71.0 0.8
2021-Jun-02 Wed ### 11.2 ### ### 2,497,253 ### ### ### 0.0
2021-Jun-01 Tue ### ### ### ### ### ### 0.0
2021-May-31 Mon 11.2 11.21 ### ### 2,349,073 13,166,554 36.9 36.9 0.0
2021-May-28 Fri ### 11.2 ### ### 2,979,679 ### 67.5 67.5 0.0
2021-May-27 Thu ### ### ### ### 7,037,886 0 71.1 71.1 0.0
2021-May-26 Wed 10.87 ### 10.85 ### 3,615,784 19,615,628 ### ### 0.0
2021-May-25 Tue ### ### ### 10.87 ### ### ###
2021-May-24 Mon ### ### 10.53 ### ### ### 0.0
2021-May-21 Fri 10.71 10.73 10.54 ### 2,016,453 21,444,977 ### ### 0.0
2021-May-20 Thu 10.56 ### 10.44 ### 2,417,050 ### 63.0 63.0 0.0
2021-May-19 Wed 10.46 10.55 ### 10.53 4,204,126 ### 80.0 80.0 0.8
2021-May-18 Tue 10.45 ### 10.44 ### 3,264,129 17,038,753 76.3 76.3 0.0
2021-May-17 Mon 10.28 ### ### 10.25 ### ### 0.7
2021-May-14 Fri 10.42 10.44 10.27 10.29 1,592,442 ### ### ### ###
2021-May-13 Thu 10.43 10.43 10.26 ### 2,781,274 28,772,279 ### ### 0.0
2021-May-12 Wed ### 10.7 10.385 10.4 5,452,654 ### 22.3 22.3 0.7
2021-May-11 Tue ### ### 10.89 ### ### ### 0.0
2021-May-10 Mon ### ### ### ### 71.9 71.9 0.0
2021-May-07 Fri ### ### 10.89 ### 1,804,585 ### ### ### 0.0
2021-May-06 Thu ### ### 10.82 ### 3,210,051 17,366,375 ### ### 0.0
2021-May-05 Wed 10.7 ### ### 10.84 ### ### 0.8
2021-May-04 Tue ### ### 10.57 ### 75.1 75.1 0.0
2021-May-03 Mon 10.5 ### 10.46 10.58 81.4 81.4 0.8
2021-Apr-30 Fri ### ### 10.49 10.51 1,565,873 ### ### ### ###
2021-Apr-29 Thu ### 10.71 10.57 ### 4,163,774 44,302,555 66.4 66.4 0.0
2021-Apr-28 Wed 10.45 10.585 10.42 10.49 2,044,124 ### ### ### ###
2021-Apr-27 Tue ### 10.44 ### 10.41 1,399,752 ### 78.5 78.5 ###
2021-Apr-26 Mon ### 10.5 ### ### ### ### 0.0
2021-Apr-23 Fri ### 10.41 10.28 10.4 ### ### 0.7
2021-Apr-22 Thu 10.4 10.45 10.25 ### 30.9 30.9 0.0
2021-Apr-21 Wed ### ### ### ### 74.4 74.4 0.0
2021-Apr-20 Tue ### 10.445 ### 10.4 ### ### 0.7
2021-Apr-19 Mon 10.45 10.49 ### 10.43 ### ### 0.7
2021-Apr-16 Fri 10.5 10.5 10.355 10.45 2,052,123 ### ### ### ###
2021-Apr-15 Thu 10.2 10.51 ### 10.46 2,901,029 ### 85.4 85.4 0.7
2021-Apr-14 Wed ### 10.4 10.21 10.25 2,096,548 21,604,927 ### ### 0.7
2021-Apr-13 Tue ### ### 10.28 ### 1,707,375 ### 43.5 43.5 0.0
2021-Apr-12 Mon ### ### 10.26 ### 1,447,823 ### 81.5 81.5 0.0
2021-Apr-09 Fri 10.29 ### 10.23 ### ### ### 0.0
2021-Apr-08 Thu ### 10.44 10.24 ### ### ### 0.0
2021-Apr-07 Wed ### ### ### ### 2,811,251 0 ### ### 0.0
2021-Apr-06 Tue ### ### ### ### 19.5 19.5 0.0
2021-Apr-01 Thu ### ### ### 10.25 80.7 80.7 0.7
2021-Mar-31 Wed 9.83 ### 9.78 ### 70.9 70.9 0.0
2021-Mar-30 Tue ### ### 9.75 9.75 40.4 40.4 ###
2021-Mar-29 Mon ### ### 9.83 9.88 51.0 51.0 0.7
2021-Mar-26 Fri ### ### ### ### 32.1 32.1 0.0
2021-Mar-25 Thu ### ### 9.84 ### 3,484,281 ### 42.2 42.2 0.0
2021-Mar-24 Wed 9.86 ### 9.83 ### ### ### 0.0
2021-Mar-23 Tue 9.88 ### 9.8 9.88 71.8 71.8 0.7
2021-Mar-22 Mon 9.88 ### 9.77 ### 70.6 70.6 0.0
2021-Mar-19 Fri ### 10.24 ### ### ### ### 0.0
2021-Mar-18 Thu ### ### ### ### 37.6 37.6 0.0
2021-Mar-17 Wed 10.54 10.545 10.27 ### 3,403,647 35,423,456 25.0 25.0 0.0
2021-Mar-16 Tue ### ### 10.54 10.59 2,547,849 ### ### ### ###
2021-Mar-15 Mon ### 10.73 10.51 ### 1,917,276 20,361,471 38.4 38.4 0.0
2021-Mar-12 Fri ### 10.8 10.59 ### 58.7 58.7 0.0
2021-Mar-11 Thu ### ### 10.42 10.57 33.5 33.5 0.8
2021-Mar-10 Wed 10.49 ### 10.44 10.53 ### ### 0.8
2021-Mar-09 Tue ### ### ### 10.53 ### ### 0.8
2021-Mar-08 Mon 10.25 ### ### 10.23 2,344,484 0 46.1 46.1 ###
2021-Mar-05 Fri 10.2 ### ### ### 3,219,484 0 43.1 43.1 0.0
2021-Mar-04 Thu 10.22 10.29 ### 10.23 2,679,848 ### 81.4 81.4 ###
2021-Mar-03 Wed ### ### ### 10.2 66.0 66.0 0.7
2021-Mar-02 Tue ### 10.29 ### 10.26 2,736,085 14,077,157 82.5 82.5 0.7
2021-Mar-01 Mon ### ### ### ### 72.3 72.3 0.0
2021-Feb-26 Fri 10.2 10.22 ### ### 23.9 23.9 0.0
2021-Feb-25 Thu ### ### ### 10.26 3,029,581 0 77.2 77.2 0.7
2021-Feb-24 Wed ### ### ### ### 82.6 82.6 0.0
2021-Feb-23 Tue 9.85 ### 9.79 ### 73.6 73.6 0.0
2021-Feb-22 Mon 9.75 9.87 9.71 9.73 1,900,358 ### ### ### ###
2021-Feb-19 Fri 9.86 9.89 ### 9.8 ### ### 0.7
2021-Feb-18 Thu ### ### 9.83 9.87 5,117,759 25,153,785 ### ### ###
2021-Feb-17 Wed ### 10.28 ### 10.24 ### ### ###
2021-Feb-16 Tue ### ### ### 10.24 2,121,242 0 38.7 38.7 ###
2021-Feb-15 Mon ### ### 10.29 10.29 3,294,988 ### ### ### ###
2021-Feb-12 Fri 10.52 10.555 10.45 10.52 73.5 73.5 ###
2021-Feb-11 Thu 10.51 ### 10.51 10.51 2,700,525 14,191,258 73.4 73.4 ###
2021-Feb-10 Wed 10.7 10.78 10.56 10.57 ### ### 0.8
2021-Feb-09 Tue ### ### ### 10.73 ### ### ###
2021-Feb-08 Mon 10.48 10.5 ### 10.44 1,878,257 9,860,849 39.4 39.4 0.7
2021-Feb-05 Fri 10.29 10.53 10.28 10.51 ### ### ###
2021-Feb-04 Thu 10.2 10.29 ### ### 2,490,024 12,811,173 ### ### 0.0
2021-Feb-03 Wed ### ### ### 10.22 31.8 31.8 0.7
2021-Feb-02 Tue ### 10.24 ### ### ### ### 0.0
2021-Feb-01 Mon ### ### 9.84 ### 2,005,922 ### ### ### 0.0
2021-Jan-29 Fri ### ### 9.975 ### 2,967,422 ### ### ### 0.0
2021-Jan-28 Thu ### ### 10.22 ### 57.7 57.7 0.0
2021-Jan-27 Wed 10.4 ### 10.4 10.49 2,210,889 11,496,622 ### ### ###
2021-Jan-25 Mon 10.41 10.52 ### 10.42 1,180,585 6,209,877 ### ### 0.7
2021-Jan-22 Fri 10.47 10.49 ### 10.45 44.6 44.6 ###
2021-Jan-21 Thu ### ### 10.41 10.56 1,981,277 10,312,546 33.4 33.4 0.8
2021-Jan-20 Wed 10.58 ### 10.55 10.56 ### ### 0.8
2021-Jan-19 Tue 10.44 ### 10.44 10.54 3,158,928 ### ### ### 0.8
2021-Jan-18 Mon 10.42 10.51 10.245 ### ### ### 0.0
2021-Jan-15 Fri 10.5 ### 10.4 10.42 2,588,954 ### ### ### 0.7
2021-Jan-14 Thu ### 10.7 10.53 10.56 ### ### 0.8
2021-Jan-13 Wed ### 10.75 10.52 10.73 ### ### ###
2021-Jan-12 Tue 10.41 10.73 ### 10.7 3,695,929 19,828,659 ### ### 0.8
2021-Jan-11 Mon 10.22 10.44 10.22 ### ### ### 0.0
2021-Jan-08 Fri 10.29 10.29 ### 10.26 1,844,450 ### 36.9 36.9 0.7
2021-Jan-07 Thu ### ### ### 10.25 2,599,528 0 76.8 76.8 0.7
2021-Jan-06 Wed 9.7 ### 9.7 ### 2,740,371 ### ### ### 0.0
2021-Jan-05 Tue 9.7 9.8 ### 9.77 1,965,326 ### ### ### 0.7
2021-Jan-04 Mon 9.78 9.89 9.77 9.85 61.9 61.9 ###
2020-Dec-31 Thu 9.88 ### 9.74 9.74 1,174,988 ### ### ### 0.7
2020-Dec-30 Wed ### ### 9.81 ### 36.9 36.9 0.0
2020-Dec-29 Tue ### ### ### ### ### ### 0.0
2020-Dec-24 Thu ### ### ### ### ### ### 0.0
2020-Dec-23 Wed 9.83 ### 9.82 ### ### ### 0.0
2020-Dec-22 Tue 9.83 ### 9.75 9.8 1,758,741 ### ### ### 0.7
2020-Dec-21 Mon ### 9.88 9.575 9.88 ### ### 0.7
2020-Dec-18 Fri ### ### ### 9.74 6,899,124 0 22.6 22.6 0.7
2020-Dec-17 Thu ### ### ### ### 65.5 65.5 0.0
2020-Dec-16 Wed 10.25 10.28 ### ### 2,760,972 ### 27.5 27.5 0.0
2020-Dec-15 Tue ### ### 10.025 ### 2,984,571 ### ### ### 0.0
2020-Dec-14 Mon ### 10.23 ### ### 3,726,889 ### 82.3 82.3 0.0
2020-Dec-11 Fri ### ### ### ### 2,929,449 0 ### ### 0.0
2020-Dec-10 Thu ### 10.2 ### ### 75.9 75.9 0.0
2020-Dec-09 Wed 10.26 10.285 10.145 ### ### ### 0.0
2020-Dec-08 Tue ### 10.25 ### 10.2 ### ### 0.7
2020-Dec-07 Mon 10.2 10.29 ### 10.2 1,305,275 ### ### ### 0.7
2020-Dec-04 Fri ### 10.2 ### ### ### ### 0.0
2020-Dec-03 Thu ### ### ### ### 40.2 40.2 0.0
2020-Dec-02 Wed ### ### ### ### 70.3 70.3 0.0
2020-Dec-01 Tue ### ### ### ### 3,570,689 0 ### ### 0.0
2020-Nov-30 Mon 10.28 10.29 ### ### 7,638,422 39,299,681 33.0 33.0 0.0
2020-Nov-27 Fri ### 10.24 ### ### 75.4 75.4 0.0
2020-Nov-26 Thu 10.27 10.29 ### 10.21 ### ### ###
2020-Nov-25 Wed ### ### ### 10.21 3,032,388 0 83.3 83.3 ###
2020-Nov-24 Tue 9.75 ### 9.75 ### 2,929,445 14,281,044 ### ### 0.0
2020-Nov-23 Mon 9.72 9.74 9.59 ### ### ### 0.0
2020-Nov-20 Fri ### 9.75 ### ### 5,437,020 26,505,472 88.5 88.5 0.0
2020-Nov-19 Thu 9.26 9.53 9.26 9.43 ### ### ###
2020-Nov-18 Wed 9.75 9.85 9.7 9.72 4,022,650 ### 42.3 42.3 0.7
2020-Nov-17 Tue 9.4 9.77 9.4 9.73 5,005,284 47,975,647 ### ### ###
2020-Nov-16 Mon 9.23 9.29 9.23 9.26 114,553 ### 73.4 73.4 ###
2020-Nov-13 Fri ### ### ### ### ### ### 0.0
2020-Nov-12 Thu 9.56 9.57 ### 9.41 ### ### 0.7
2020-Nov-11 Wed 9.28 9.5 9.27 9.5 80.5 80.5 0.7
2020-Nov-10 Tue ### 9.2 ### ### ### ### 0.0
2020-Nov-09 Mon 8.28 ### 8.27 8.57 2,896,950 11,978,888 ### ### 0.6
2020-Nov-06 Fri 8.23 ### ### ### 4,877,543 0 70.4 70.4 0.0
2020-Nov-05 Thu 8.2 8.22 ### ### ### ### 0.0
2020-Nov-04 Wed 8.24 8.28 ### ### 2,643,744 ### ### ### 0.0
2020-Nov-03 Tue 8.24 8.28 ### 8.22 ### ### 0.6
2020-Nov-02 Mon 8.23 8.25 ### ### 2,980,859 12,296,043 ### ### 0.0
2020-Oct-30 Fri 8.29 ### ### 8.21 43.3 43.3 ###
2020-Oct-29 Thu ### ### 8.21 8.24 3,543,285 14,545,184 ### ### 0.6
2020-Oct-28 Wed ### 8.47 ### 8.44 3,237,059 13,708,944 69.3 69.3 0.6
2020-Oct-27 Tue ### ### ### 8.44 4,735,858 0 ### ### 0.6
2020-Oct-26 Mon 8.75 8.79 ### ### 2,644,154 11,621,056 ### ### 0.0
2020-Oct-23 Fri 8.77 8.81 8.71 8.75 39.8 39.8 0.6
2020-Oct-22 Thu 8.83 8.88 8.75 8.8 2,514,177 22,162,470 40.0 40.0 0.6
2020-Oct-21 Wed ### ### 8.81 ### 2,608,485 11,490,376 ### ### 0.0
2020-Oct-20 Tue ### ### ### ### 2,847,749 0 ### ### 0.0
2020-Oct-19 Mon ### ### 8.89 9 2,073,082 9,214,849 ### ### 0.6
2020-Oct-16 Fri ### 9 8.83 8.87 ### ### ###
2020-Oct-15 Thu 8.82 9 8.82 ### 1,889,272 ### ### ### 0.0
2020-Oct-14 Wed 9 ### 8.79 8.82 ### ### ###
2020-Oct-13 Tue ### ### ### ### 2,524,845 0 ### ### 0.0
2020-Oct-12 Mon 8.82 ### 8.8 ### ### ### 0.0
2020-Oct-09 Fri 8.88 ### 8.76 8.79 2,191,428 9,598,454 ### ### 0.6
2020-Oct-08 Thu 8.88 ### 8.775 8.83 ### ### ###
2020-Oct-07 Wed ### 8.83 ### 8.82 2,660,459 11,745,926 75.9 75.9 ###
2020-Oct-06 Tue 8.79 8.79 ### 8.7 1,914,583 ### 24.4 24.4 ###
2020-Oct-05 Mon 8.58 8.75 8.58 8.73 ### ### ###
2020-Oct-02 Fri 8.52 8.56 ### 8.41 49.5 49.5 ###
2020-Oct-01 Thu 8.48 ### 8.43 ### 3,827,177 16,131,551 75.3 75.3 0.0
2020-Sep-30 Wed 8.7 8.7 8.45 8.45 4,269,277 36,609,050 23.8 23.8 ###
2020-Sep-29 Tue 8.79 ### 8.72 8.77 40.0 40.0 ###
2020-Sep-28 Mon 8.7 8.75 ### 8.71 ### ### 0.6
2020-Sep-25 Fri 8.47 ### 8.47 8.59 3,751,482 15,887,526 ### ### ###
2020-Sep-24 Thu 8.41 8.5 ### 8.44 73.6 73.6 0.6
2020-Sep-23 Wed 8.52 ### 8.41 8.56 65.4 65.4 ###
2020-Sep-22 Tue ### ### ### 8.41 ### ### ###
2020-Sep-21 Mon 8.7 8.8 ### ### 2,753,577 ### ### ### 0.0
2020-Sep-18 Fri ### ### 8.77 8.78 5,955,140 26,113,288 ### ### 0.6
2020-Sep-17 Thu ### 9.075 8.85 8.86 5,244,650 47,005,175 ### ### 0.6
2020-Sep-16 Wed ### ### ### ### ### ### 0.0
2020-Sep-15 Tue ### ### 8.85 ### 38.2 38.2 0.0
2020-Sep-14 Mon ### ### ### ### ### ### 0.0
2020-Sep-11 Fri 9 ### ### ### 2,337,778 0 34.3 34.3 0.0
2020-Sep-10 Thu ### 9.26 ### ### 73.3 73.3 0.0
2020-Sep-09 Wed ### ### ### ### 69.3 69.3 0.0
2020-Sep-08 Tue ### 9.29 ### 9.26 4,143,025 19,244,351 ### ### ###
2020-Sep-07 Mon ### ### ### ### 78.4 78.4 0.0
2020-Sep-04 Fri 9.2 9.21 ### ### 2,497,872 ### 25.8 25.8 0.0
2020-Sep-03 Thu ### 9.455 9.29 9.4 ### ### ###
2020-Sep-02 Wed ### ### ### 9.22 2,152,946 0 ### ### 0.7
2020-Sep-01 Tue ### 9.26 ### ### 4,436,056 ### ### ### 0.0
2020-Aug-31 Mon ### 9.46 9.26 ### 2,693,783 ### ### ### 0.0
2020-Aug-28 Fri ### 9.57 ### 9.42 3,974,140 19,016,259 ### ### 0.7
2020-Aug-27 Thu 9.24 9.47 ### ### 76.6 76.6 0.0
2020-Aug-26 Wed 9.5 9.5 9.25 ### 31.6 31.6 0.0
2020-Aug-25 Tue ### ### 9.58 ### 3,426,225 ### ### ### 0.0
2020-Aug-24 Mon ### 9.7 9.42 9.47 2,928,354 ### ### ### ###
2020-Aug-21 Fri 9.24 ### ### ### 88.2 88.2 0.0
2020-Aug-20 Thu 8.7 8.74 ### ### 38.8 38.8 0.0
2020-Aug-19 Wed 8.58 8.84 8.58 8.8 ### ### 0.6
2020-Aug-18 Tue ### 8.74 ### ### ### ### 0.0
2020-Aug-17 Mon ### 8.76 ### 8.7 64.0 64.0 ###
2020-Aug-14 Fri 8.84 8.89 8.76 8.81 28.1 28.1 ###
2020-Aug-13 Thu ### ### 8.77 8.82 ### ### ###
2020-Aug-12 Wed ### ### 8.82 8.88 2,301,454 ### ### ### 0.6
2020-Aug-11 Tue 8.75 ### 8.74 8.84 3,329,155 ### ### ### ###
2020-Aug-10 Mon ### 8.8 ### 8.75 67.1 67.1 0.6
2020-Aug-07 Fri 8.49 8.59 8.46 8.55 72.2 72.2 ###
2020-Aug-06 Thu ### ### 8.48 8.58 ### ### 0.6
2020-Aug-05 Wed 8.7 8.72 8.47 8.52 ### ### 0.6
2020-Aug-04 Tue ### 8.87 ### 8.85 3,849,171 17,071,073 80.9 80.9 0.6
2020-Aug-03 Mon 8.51 8.57 ### 8.49 ### ### ###
2020-Jul-31 Fri 8.72 8.76 8.51 8.55 31.1 31.1 ###
2020-Jul-30 Thu 8.73 ### 8.72 8.75 ### ### 0.6
2020-Jul-29 Wed 8.8 8.87 8.7 8.7 ### ### ###
2020-Jul-28 Tue 8.83 8.88 8.75 8.75 ### ### 0.6
2020-Jul-27 Mon ### ### 8.76 8.78 ### ### 0.6
2020-Jul-24 Fri 9.24 9.25 ### ### 3,357,988 ### ### ### 0.0
2020-Jul-23 Thu ### ### ### ### 2,737,042 0 76.0 76.0 0.0
2020-Jul-22 Wed 9.2 ### ### ### 1,663,548 0 ### ### 0.0
2020-Jul-21 Tue ### 9.29 ### 9.24 2,511,184 11,664,449 ### ### ###
2020-Jul-20 Mon ### ### ### ### ### ### 0.0
2020-Jul-17 Fri 9.28 ### ### 9.21 4,039,542 0 ### ### 0.7
2020-Jul-16 Thu ### ### ### 9.2 37.7 37.7 0.7
2020-Jul-15 Wed 9 9.2 ### 9.2 79.3 79.3 0.7
2020-Jul-14 Tue 8.82 ### 8.76 ### ### ### 0.0
2020-Jul-13 Mon ### ### 8.83 8.85 1,811,258 ### 42.9 42.9 0.6
2020-Jul-10 Fri 8.8 ### 8.72 8.78 2,344,587 ### 44.8 44.8 0.6
2020-Jul-09 Thu ### ### ### 8.83 ### ### ###
2020-Jul-08 Wed ### ### ### ### 2,578,280 0 36.4 36.4 0.0
2020-Jul-07 Tue ### ### ### ### ### ### 0.0
2020-Jul-06 Mon 9.25 ### ### ### ### ### 0.0
2020-Jul-03 Fri ### 9.27 ### 9.26 ### ### ###
2020-Jul-02 Thu 8.7 ### 8.575 ### 80.9 80.9 0.0
2020-Jul-01 Wed ### ### 8.82 8.85 6,525,977 28,779,558 8.9 8.9 0.6
2020-Jun-30 Tue 9.4 9.44 9.23 9.23 24.3 24.3 ###
2020-Jun-29 Mon ### ### ### 9.22 ### ### 0.7
2020-Jun-26 Fri 9.28 9.555 9.28 9.54 83.4 83.4 ###
2020-Jun-25 Thu 9.43 9.44 ### ### 2,396,956 ### 28.2 28.2 0.0
2020-Jun-24 Wed ### 9.71 9.55 ### 3,310,848 ### 36.8 36.8 0.0
2020-Jun-23 Tue 9.71 9.72 9.43 ### 2,825,049 27,049,844 40.4 40.4 0.0
2020-Jun-22 Mon 9.41 ### 9.41 ### ### ### 0.0
2020-Jun-19 Fri 9.81 9.85 9.49 9.51 13.7 13.7 ###
2020-Jun-18 Thu ### 9.89 9.55 9.76 7,128,259 69,286,677 78.3 78.3 0.7
2020-Jun-17 Wed 9.55 ### 9.43 ### ### ### 0.0
2020-Jun-16 Tue ### 9.48 ### 9.45 ### ### 0.7
2020-Jun-15 Mon 9.23 9.27 9 9 42.5 42.5 0.6
2020-Jun-12 Fri ### ### ### ### 6,790,126 0 30.9 30.9 0.0
2020-Jun-11 Thu ### ### 9.53 ### 5,308,977 25,297,275 ### ### 0.0
2020-Jun-10 Wed ### ### ### ### ### ### 0.0
2020-Jun-09 Tue 10.75 10.82 ### 10.28 6,727,951 ### ### ### 0.7
2020-Jun-05 Fri ### ### ### ### 91.8 91.8 0.0
2020-Jun-04 Thu ### 9.74 ### 9.57 5,584,944 27,198,677 41.3 41.3 ###
2020-Jun-03 Wed ### 9.47 9.25 9.47 ### ### ###
2020-Jun-02 Tue ### ### ### ### ### ### 0.0
2020-Jun-01 Mon ### 9.24 ### ### 2,717,978 12,557,058 ### ### 0.0
2020-May-29 Fri 9.25 ### ### 9.23 ### ### ###
2020-May-28 Thu 9.48 ### ### ### 3,165,579 0 ### ### 0.0
2020-May-27 Wed ### 9.52 8.955 ### 89.4 89.4 0.0
2020-May-26 Tue 8.73 ### 8.72 ### 82.4 82.4 0.0
2020-May-25 Mon ### 8.72 8.58 ### 64.5 64.5 0.0
2020-May-22 Fri ### 8.72 8.57 8.58 1,926,176 ### 35.7 35.7 0.6
2020-May-21 Thu 8.73 8.875 ### ### ### ### 0.0
2020-May-20 Wed ### 8.76 ### 8.73 59.9 59.9 ###
2020-May-19 Tue ### ### 8.73 8.79 ### ### 0.6
2020-May-18 Mon 8.7 8.83 ### 8.77 ### ### ###
2020-May-15 Fri 8.51 8.73 8.42 8.7 1,828,151 ### 82.9 82.9 ###
2020-May-14 Thu ### ### 8.46 8.49 ### ### ###
2020-May-13 Wed 8.71 8.82 ### 8.82 3,384,173 ### 71.4 71.4 ###
2020-May-12 Tue ### ### 8.76 8.83 20.5 20.5 ###
2020-May-11 Mon ### 9.49 ### 9.28 80.7 80.7 0.7
2020-May-08 Fri 8.71 ### 8.71 ### 3,559,370 15,501,056 ### ### 0.0
2020-May-07 Thu 8.55 8.84 8.54 8.77 ### ### ###
2020-May-06 Wed 8.88 8.88 ### 8.7 22.3 22.3 ###
2020-May-05 Tue 8.7 8.89 ### 8.89 ### ### ###
2020-May-04 Mon 8.4 ### ### ### 5,164,522 0 ### ### 0.0
2020-May-01 Fri ### ### 8.53 8.53 3,803,120 ### ### ### ###
2020-Apr-30 Thu ### 9.26 ### ### 69.8 69.8 0.0
2020-Apr-29 Wed ### ### 8.76 ### 2,416,789 ### ### ### 0.0
2020-Apr-28 Tue ### ### 8.7 8.84 30.4 30.4 ###
2020-Apr-27 Mon ### ### ### 8.88 29.7 29.7 0.6
2020-Apr-24 Fri 8.85 9.23 8.84 ### 71.8 71.8 0.0
2020-Apr-23 Thu 9.24 9.26 ### ### 5,069,246 ### 22.4 22.4 0.0
2020-Apr-22 Wed 8.81 9.2 8.72 ### ### ### 0.0
2020-Apr-21 Tue 9 ### ### ### 3,998,247 0 85.2 85.2 0.0
2020-Apr-20 Mon 9.2 ### ### ### 2,547,671 0 37.7 37.7 0.0
2020-Apr-17 Fri 9.27 9.44 9.2 ### ### ### 0.0
2020-Apr-16 Thu 8.83 ### 8.83 9.26 91.5 91.5 ###
2020-Apr-15 Wed 9.43 9.55 ### 9.21 28.9 28.9 0.7
2020-Apr-14 Tue ### 9.48 ### ### 71.8 71.8 0.0
2020-Apr-09 Thu ### ### 8.79 ### 4,683,978 20,586,083 ### ### 0.0
2020-Apr-08 Wed 8.82 ### 8.76 ### 5,530,251 ### ### ### 0.0
2020-Apr-07 Tue 9.45 9.52 8.83 ### ### ### 0.0
2020-Apr-06 Mon ### ### ### ### 76.0 76.0 0.0
2020-Apr-03 Fri ### ### ### ### 7,657,556 0 45.2 45.2 0.0
2020-Apr-02 Thu ### 9.2 8.56 ### 26.6 26.6 0.0
2020-Apr-01 Wed 9.29 ### ### 9.43 68.0 68.0 ###
2020-Mar-31 Tue ### 9.48 ### ### ### ### 0.0
2020-Mar-30 Mon 8.24 ### 8.24 ### 4,763,370 19,625,084 92.5 92.5 0.0
2020-Mar-27 Fri 8.8 ### 8.2 8.24 7,801,588 ### 28.4 28.4 0.6
2020-Mar-26 Thu ### ### 8.4 8.54 4,576,485 ### ### ### ###
2020-Mar-25 Wed 8.5 8.55 ### 8.51 ### ### 0.6
2020-Mar-24 Tue ### 8.24 7.44 ### 59.3 59.3 0.0
2020-Mar-23 Mon 7.5 ### ### 7.81 6,097,640 0 ### ### 0.6
2020-Mar-20 Fri 7.87 ### ### 8.26 ### ### 0.6
2020-Mar-19 Thu ### 8.88 7.59 ### 8,001,329 65,890,944 ### ### 0.0
2020-Mar-18 Wed 9.29 ### ### ### 8,115,656 0 23.0 23.0 0.0
2020-Mar-17 Tue ### 9.71 ### 9.7 9,759,853 47,384,086 ### ### 0.7
2020-Mar-16 Mon 8.73 9.28 8.58 ### 8,975,222 ### ### ### 0.0
2020-Mar-13 Fri ### ### 8.52 ### 80.0 80.0 0.0
2020-Mar-12 Thu ### 10.27 9.48 9.48 9,403,450 ### ### ### 0.7
2020-Mar-11 Wed 10.55 10.745 ### ### 7,067,485 ### ### ### 0.0
2020-Mar-10 Tue ### 10.74 ### 10.74 ### ### 0.8
2020-Mar-09 Mon ### ### ### 10.44 45.9 45.9 0.7
2020-Mar-06 Fri 11.4 11.4 ### 11.2 ### ### 0.8
2020-Mar-05 Thu 11.29 11.51 11.27 11.45 ### ### 0.8
2020-Mar-04 Wed ### 11.23 ### ### 38.9 38.9 0.0
2020-Mar-03 Tue 11.23 11.49 11.22 ### 3,856,289 ### 71.8 71.8 0.0
2020-Mar-02 Mon ### 11.25 ### 11.22 ### ### ###
2020-Feb-28 Fri 11.55 11.56 11.27 ### 5,299,279 ### 42.4 42.4 0.0
2020-Feb-27 Thu ### 11.82 ### 11.71 5,455,121 ### ### ### ###
2020-Feb-26 Wed 11.88 11.88 ### 11.8 45.3 45.3 0.8
2020-Feb-25 Tue ### ### ### ### 37.0 37.0 0.0
2020-Feb-24 Mon 12.28 ### ### 12.22 2,619,072 0 56.4 56.4 0.9
2020-Feb-21 Fri ### 12.51 ### 12.47 79.4 79.4 ###
2020-Feb-20 Thu 12.2 ### ### ### 3,260,780 0 80.6 80.6 0.0
2020-Feb-19 Wed 12.26 12.27 ### 12.2 28.4 28.4 ###
2020-Feb-18 Tue 12.5 12.58 12.49 12.54 77.4 77.4 0.9
2020-Feb-17 Mon 12.54 12.54 ### 12.51 3,863,844 ### 35.8 35.8 ###
2020-Feb-14 Fri 12.4 12.59 12.4 12.57 7,904,179 ### 81.0 81.0 0.9
2020-Feb-13 Thu 12.41 12.43 ### ### 3,139,151 19,509,823 37.4 37.4 0.0
2020-Feb-12 Wed ### 12.44 12.28 12.42 ### ### 0.9
2020-Feb-11 Tue ### ### ### ### 8,860,122 0 89.7 89.7 0.0
2020-Feb-10 Mon ### ### 12.47 12.51 2,827,027 ### ### ### ###
2020-Feb-07 Fri 12.8 12.81 ### ### 3,314,675 ### 27.4 27.4 0.0
2020-Feb-06 Thu 12.79 12.82 ### 12.82 4,353,723 ### 67.8 67.8 0.9
2020-Feb-05 Wed ### 12.75 ### ### 2,783,688 ### 27.5 27.5 0.0
2020-Feb-04 Tue ### ### 12.54 12.55 2,449,628 ### ### ### ###
2020-Feb-03 Mon 12.75 12.78 12.58 12.59 3,369,721 ### 34.9 34.9 ###
2020-Jan-31 Fri ### 12.88 ### 12.86 ### ### 0.9
2020-Jan-30 Thu ### ### 12.575 12.88 35.6 35.6 ###
2020-Jan-29 Wed ### ### ### ### 2,261,046 0 ### ### 0.0
2020-Jan-28 Tue 12.8 ### 12.73 ### ### ### 0.0
2020-Jan-24 Fri ### ### ### ### 29.4 29.4 0.0
2020-Jan-23 Thu ### ### ### 13.21 ### ### ###
2020-Jan-22 Wed ### ### ### ### ### ### 0.0
2020-Jan-21 Tue ### ### ### ### 3,757,172 0 29.4 29.4 0.0
2020-Jan-20 Mon 13.5 13.53 ### ### 30.7 30.7 0.0
2020-Jan-17 Fri 13.58 ### 13.47 13.5 ### ### 1.0
2020-Jan-16 Thu 13.47 ### 13.44 13.54 2,786,986 18,728,545 74.5 74.5 1.0
2020-Jan-15 Wed ### 13.45 13.27 ### 28.6 28.6 0.0
2020-Jan-14 Tue 13.29 ### 13.28 ### 2,625,840 17,435,577 ### ### 0.0
2020-Jan-13 Mon 13.24 13.29 ### 13.26 1,981,474 ### 68.5 68.5 0.9
2020-Jan-10 Fri 13.26 ### 13.25 13.27 2,134,757 ### 67.9 67.9 0.9
2020-Jan-09 Thu 13.2 13.24 ### ### ### ### 0.0
2020-Jan-08 Wed ### ### 12.83 ### ### ### 0.0
2020-Jan-07 Tue ### ### 12.87 ### 3,103,987 19,974,156 74.2 74.2 0.0
2020-Jan-06 Mon 12.84 12.84 ### 12.78 30.6 30.6 0.9
2020-Jan-03 Fri ### ### ### ### 32.8 32.8 0.0
2020-Jan-02 Thu ### ### 12.775 ### 1,551,556 ### ### ### 0.0
2019-Dec-30 Mon 13.22 13.22 ### 13.2 815,874 5,392,927 30.0 30.0 0.9
2019-Dec-27 Fri 13.21 13.24 ### ### ### ### 0.0
2019-Dec-24 Tue 13.27 13.28 ### 13.21 23.6 23.6 ###
2019-Dec-23 Mon ### ### ### 13.27 2,158,145 0 ### ### 0.9
2019-Dec-20 Fri 13.24 13.28 ### ### 4,729,451 31,403,554 28.7 28.7 0.0
2019-Dec-19 Thu 13.26 13.345 13.22 13.24 ### ### 0.9
2019-Dec-18 Wed ### ### 13.26 ### 2,952,284 19,573,642 ### ### 0.0
2019-Dec-16 Mon 13.24 13.4 13.21 ### 2,061,553 ### ### ### 0.0
2019-Dec-13 Fri ### ### ### ### 71.0 71.0 0.0
2019-Dec-12 Thu 13.2 13.25 ### ### 31.6 31.6 0.0
2019-Dec-11 Wed ### 13.245 ### ### 2,327,975 ### ### ### 0.0
2019-Dec-10 Tue ### ### ### ### 2,573,480 0 40.6 40.6 0.0
2019-Dec-09 Mon ### ### ### ### 1,152,648 0 ### ### 0.0
2019-Dec-06 Fri ### 13.045 ### ### 1,356,784 8,849,623 36.1 36.1 0.0
2019-Dec-05 Thu 12.86 ### 12.86 ### ### ### 0.0
2019-Dec-04 Wed ### ### 12.82 12.86 ### ### 0.9
2019-Dec-03 Tue ### ### ### ### 3,387,285 0 ### ### 0.0
2019-Dec-02 Mon ### 13.43 13.29 ### 35.0 35.0 0.0
2019-Nov-29 Fri ### ### ### ### 4,766,450 0 ### ### 0.0
2019-Nov-28 Thu 13.7 13.7 13.49 13.5 2,160,384 29,370,420 ### ### 1.0
2019-Nov-27 Wed ### ### ### ### 3,304,947 0 84.8 84.8 0.0
2019-Nov-26 Tue ### ### 13.25 ### 6,632,171 ### ### ### 0.0
2019-Nov-25 Mon 13.21 ### 13.2 13.2 41.1 41.1 0.9
2019-Nov-22 Fri 13.22 13.28 ### ### ### ### 0.0
2019-Nov-21 Thu 13.2 13.24 ### ### 39.6 39.6 0.0
2019-Nov-20 Wed ### ### ### 13.22 78.2 78.2 0.9
2019-Nov-19 Tue ### ### 13.22 ### ### ### 0.0
2019-Nov-18 Mon ### ### ### ### 3,007,443 0 86.4 86.4 0.0
2019-Nov-15 Fri ### 13.2 13.085 ### 3,478,653 ### 66.3 66.3 0.0
2019-Nov-14 Thu ### 13.22 ### ### 69.4 69.4 0.0
2019-Nov-13 Wed ### 13.43 ### ### 26.1 26.1 0.0
2019-Nov-12 Tue 13.5 13.5 ### ### 30.8 30.8 0.0
2019-Nov-11 Mon ### 13.53 ### 13.52 79.5 79.5 1.0
2019-Nov-08 Fri 13.26 ### 13.25 ### 2,079,551 13,777,025 ### ### 0.0
2019-Nov-07 Thu ### ### ### 13.26 2,553,943 0 72.7 72.7 0.9
2019-Nov-06 Wed 13.26 ### ### 13.2 3,287,240 0 37.2 37.2 0.9
2019-Nov-05 Tue 13.4 13.45 13.25 13.25 2,707,277 36,142,147 ### ### ###
2019-Nov-04 Mon 13.41 13.43 13.25 ### 29.7 29.7 0.0
2019-Nov-01 Fri 13.42 13.45 ### ### ### ### 0.0
2019-Oct-31 Thu ### 13.52 ### 13.45 75.6 75.6 ###
2019-Oct-30 Wed 13.47 13.51 ### ### ### ### 0.0
2019-Oct-29 Tue 13.43 13.5 13.4 13.48 1,855,677 24,958,855 ### ### 1.0
2019-Oct-28 Mon 13.51 13.55 13.385 13.43 ### ### ###
2019-Oct-25 Fri 13.59 ### 13.47 13.51 1,344,021 9,051,981 28.0 28.0 ###
2019-Oct-24 Thu 13.58 ### 13.49 13.5 30.9 30.9 1.0
2019-Oct-23 Wed 13.57 13.57 13.45 13.55 1,348,225 ### ### ### 1.0
2019-Oct-22 Tue ### 13.56 ### 13.53 80.8 80.8 ###
2019-Oct-21 Mon 13.4 13.44 ### 13.41 ### ### 1.0
2019-Oct-18 Fri 13.56 ### 13.44 13.44 2,784,643 ### 25.9 25.9 ###
2019-Oct-17 Thu 13.75 13.77 ### ### 3,042,527 ### 30.5 30.5 0.0
2019-Oct-16 Wed 13.57 13.71 13.49 13.71 3,251,155 ### ### ### ###
2019-Oct-15 Tue ### ### 13.22 ### 2,223,987 14,700,554 ### ### 0.0
2019-Oct-14 Mon 13.44 13.55 13.41 13.47 1,072,440 ### 73.5 73.5 1.0
2019-Oct-11 Fri 13.49 13.55 ### 13.43 ### ### ###
2019-Oct-10 Thu ### ### 13.25 ### 1,954,959 ### 76.9 76.9 0.0
2019-Oct-09 Wed ### 13.44 13.28 13.41 ### ### 1.0
2019-Sep-27 Fri 13.57 ### 13.55 ### 1,933,575 13,099,970 ### ### 0.0
2019-Sep-26 Thu ### 13.73 13.49 13.54 26.5 26.5 1.0
2019-Sep-25 Wed ### 13.73 13.58 ### 3,290,777 44,935,559 ### ### 0.0
2019-Sep-24 Tue ### 13.71 13.58 ### 3,848,925 52,518,581 72.4 72.4 0.0
2019-Sep-23 Mon ### 13.725 13.59 ### 34.5 34.5 0.0
2019-Sep-20 Fri 13.78 13.83 ### ### ### ### 0.0
2019-Sep-19 Thu ### 13.78 ### ### ### ### 0.0
2019-Sep-18 Wed 13.72 13.77 ### ### ### ### 0.0
2019-Sep-17 Tue 13.79 13.8 ### 13.76 ### ### 1.0
2019-Sep-16 Mon 13.77 13.8 ### 13.78 65.7 65.7 1.0
2019-Sep-13 Fri 13.79 13.89 13.75 13.89 ### ### 1.0
2019-Sep-12 Thu 13.75 13.88 13.74 13.78 ### ### 1.0
2019-Sep-11 Wed ### 13.77 ### 13.73 3,388,851 ### 68.6 68.6 ###
2019-Sep-10 Tue 13.72 13.78 ### ### 2,482,548 17,104,755 ### ### 0.0
2019-Sep-09 Mon 13.74 13.82 ### 13.77 3,899,147 ### 68.2 68.2 ###
2019-Sep-06 Fri ### 13.79 ### 13.74 71.5 71.5 ###
2019-Sep-05 Thu 13.54 13.8 13.52 ### ### ### 0.0
2019-Sep-04 Wed 13.45 13.58 13.45 13.58 2,293,781 31,000,450 75.5 75.5 ###
2019-Sep-03 Tue ### 13.75 13.52 13.59 2,139,641 ### ### ### ###
2019-Sep-02 Mon 13.75 13.81 ### 13.74 38.3 38.3 ###
2019-Aug-30 Fri 13.76 ### 13.75 13.81 4,431,084 ### 66.6 66.6 ###
2019-Aug-29 Thu 13.59 ### 13.48 ### 2,662,424 ### 73.9 73.9 0.0
2019-Aug-28 Wed 13.52 ### 13.48 13.58 ### ### ###
2019-Aug-27 Tue ### 13.54 ### 13.5 3,115,220 ### 73.0 73.0 1.0
2019-Aug-26 Mon ### ### 13.23 ### 74.9 74.9 0.0
2019-Aug-23 Fri 13.54 13.57 13.43 13.48 29.5 29.5 1.0
2019-Aug-22 Thu ### 13.52 ### 13.48 77.5 77.5 1.0
2019-Aug-21 Wed ### 13.41 13.23 ### 2,447,347 ### 76.2 76.2 0.0
2019-Aug-20 Tue ### ### ### ### 2,819,826 0 78.3 78.3 0.0
2019-Aug-19 Mon 13.2 13.245 ### ### 3,538,251 ### ### ### 0.0
2019-Aug-16 Fri ### ### ### ### 2,860,721 0 74.3 74.3 0.0
2019-Aug-15 Thu ### 13.23 ### ### 45.4 45.4 0.0
2019-Aug-14 Wed 13.26 13.45 13.25 ### 2,723,880 ### 79.3 79.3 0.0
2019-Aug-13 Tue 13.76 13.82 ### 13.71 ### ### ###
2019-Aug-12 Mon 13.77 13.88 ### 13.76 4,002,857 27,779,827 35.3 35.3 1.0
2019-Aug-09 Fri 13.42 13.8 ### 13.8 7,438,074 ### ### ### 1.0
2019-Aug-08 Thu ### ### ### 13.27 74.2 74.2 0.9
2019-Aug-07 Wed ### ### ### ### 8,267,542 0 72.1 72.1 0.0
2019-Aug-06 Tue ### ### 12.71 12.71 ### ### 0.9
2019-Aug-05 Mon 13.46 13.47 ### ### ### ### 0.0
2019-Aug-02 Fri ### 13.4 ### ### 2,837,222 19,009,387 74.3 74.3 0.0
2019-Aug-01 Thu 13.47 13.56 13.41 13.46 2,134,280 ### ### ### ###
2019-Jul-31 Wed 13.5 ### 13.445 13.51 3,523,288 ### 73.2 73.2 ###
2019-Jul-30 Tue ### ### 13.53 13.56 3,999,548 27,056,942 32.1 32.1 1.0
2019-Jul-29 Mon 13.52 ### 13.5 13.58 2,997,751 ### 72.9 72.9 ###
2019-Jul-26 Fri ### ### 13.49 13.52 27.5 27.5 1.0
2019-Jul-25 Thu 13.48 ### ### ### 2,846,654 0 ### ### 0.0
2019-Jul-24 Wed 13.26 13.4 13.23 13.4 ### ### 1.0
2019-Jul-23 Tue ### ### ### ### 32.1 32.1 0.0
2019-Jul-22 Mon ### 13.25 ### ### ### ### 0.0
2019-Jul-19 Fri ### 13.25 ### ### 2,921,747 19,356,573 73.4 73.4 0.0
2019-Jul-18 Thu ### ### ### ### 70.9 70.9 0.0
2019-Jul-17 Wed ### 13.25 ### ### 2,180,484 ### 70.5 70.5 0.0
2019-Jul-16 Tue ### 13.21 ### ### 1,610,325 ### ### ### 0.0
2019-Jul-15 Mon ### 13.27 ### 13.22 77.6 77.6 0.9
2019-Jul-12 Fri 13.22 ### 13.22 13.24 69.9 69.9 0.9
2019-Jul-11 Thu ### ### 13.24 13.24 5,410,446 35,817,152 24.2 24.2 0.9


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 2024-04-19 11:38:26 thru 2024-04-19 11:38:27 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000