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 Tue 25-Jun-03 08:30:05 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

(TWE) TREASURY WINE ESTATES LIMITED Daily Prices...

     Prev Section TOC    Company Info for TWE    Limits Next Section


Company Details for (TWE) TREASURY WINE ESTATES LIMITED

Listing Code TWE
Listing Name TREASURY WINE ESTATES LIMITED
GICS Sector Food
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 2nd June 2025
Latest price with VOLUME for TWE .. Wednesday 21st August 2024

TWE 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 2.83 289,280 0.0
MAX 20.2 80,306,456 98.2


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

1200 Days for (TWE) TREASURY WINE ESTATES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-02 Mon ### ### ### ### 8,093,383 0 21.4 21.4 0.0
2025-May-30 Fri ### 8.45 ### 8.44 78,459,278 331,490,449 ### ### 0.6
2025-May-29 Thu ### ### ### ### 9,780,170 0 ### ### 0.0
2025-May-28 Wed ### 8.22 ### ### ### ### 0.0
2025-May-27 Tue 8.26 8.29 ### 8.22 ### ### 0.6
2025-May-26 Mon ### ### 8.2 8.25 5,970,347 24,478,422 25.1 25.1 ###
2025-May-23 Fri 8.41 8.49 8.29 ### 5,129,187 43,033,878 28.0 28.0 0.0
2025-May-22 Thu ### 8.48 8.25 8.48 81.0 81.0 0.6
2025-May-21 Wed ### ### 8.43 8.54 4,147,555 17,481,944 ### ### ###
2025-May-20 Tue 8.51 8.55 8.42 8.54 68.4 68.4 ###
2025-May-19 Mon 8.57 ### 8.41 8.46 34.5 34.5 0.6
2025-May-16 Fri 8.42 ### ### 8.55 76.8 76.8 ###
2025-May-15 Thu ### ### 8.4 ### 18.3 18.3 0.0
2025-May-14 Wed ### ### ### ### 79.3 79.3 0.0
2025-May-13 Tue ### ### ### ### 4,181,080 0 33.5 33.5 0.0
2025-May-12 Mon ### ### ### ### 34.8 34.8 0.0
2025-May-09 Fri ### ### ### ### ### ### 0.0
2025-May-08 Thu ### ### 8.88 ### 29.4 29.4 0.0
2025-May-07 Wed 8.88 ### ### ### ### ### 0.0
2025-May-06 Tue 8.8 8.89 8.79 8.84 2,572,179 ### 67.2 67.2 ###
2025-May-05 Mon ### ### 8.83 8.83 31.3 31.3 ###
2025-May-02 Fri ### ### ### ### 2,816,977 0 60.1 60.1 0.0
2025-May-01 Thu ### ### ### ### ### ### 0.0
2025-Apr-30 Wed ### ### ### ### 4,908,940 0 ### ### 0.0
2025-Apr-29 Tue 8.88 ### 8.86 ### 2,619,385 11,603,875 ### ### 0.0
2025-Apr-28 Mon 8.8 ### 8.77 8.84 4,348,653 19,068,843 76.1 76.1 ###
2025-Apr-24 Thu ### 8.83 ### 8.81 73.5 73.5 ###
2025-Apr-23 Wed 8.76 8.86 8.75 8.82 71.1 71.1 ###
2025-Apr-22 Tue ### ### 8.52 ### 76.0 76.0 0.0
2025-Apr-17 Thu ### ### ### ### ### ### 0.0
2025-Apr-16 Wed 8.27 ### 8.22 ### 77.3 77.3 0.0
2025-Apr-15 Tue 8.49 8.53 8.225 ### 18.1 18.1 0.0
2025-Apr-14 Mon ### ### 8.51 8.59 30.9 30.9 ###
2025-Apr-11 Fri ### ### 8.51 8.59 ### ### ###
2025-Apr-10 Thu ### ### ### 8.86 ### ### 0.6
2025-Apr-09 Wed 8.4 8.57 ### 8.41 ### ### ###
2025-Apr-08 Tue 8.55 8.75 8.54 ### 57.1 57.1 0.0
2025-Apr-07 Mon 8.24 ### 8.24 8.54 86.8 86.8 ###
2025-Apr-04 Fri 8.77 ### ### ### 3,607,051 0 ### ### 0.0
2025-Apr-03 Thu ### ### 8.76 ### ### ### 0.0
2025-Apr-02 Wed 9.53 9.56 ### ### ### ### 0.0
2025-Apr-01 Tue 9.81 9.86 ### ### 25.3 25.3 0.0
2025-Mar-31 Mon 9.88 ### 9.75 9.75 ### ### ###
2025-Mar-28 Fri ### ### 9.89 ### 4,138,249 20,463,641 ### ### 0.0
2025-Mar-27 Thu 9.86 ### 9.86 ### ### ### 0.0
2025-Mar-26 Wed 9.87 ### 9.82 9.88 3,089,542 15,169,651 66.1 66.1 0.7
2025-Mar-25 Tue 9.85 ### 9.83 ### 2,579,625 12,678,856 ### ### 0.0
2025-Mar-24 Mon ### ### 9.85 9.86 2,084,125 ### ### ### 0.7
2025-Mar-21 Fri ### ### ### ### 4,690,871 0 25.6 25.6 0.0
2025-Mar-20 Thu ### ### ### ### 2,766,620 0 ### ### 0.0
2025-Mar-19 Wed ### ### ### ### 2,614,787 0 30.5 30.5 0.0
2025-Mar-18 Tue ### ### ### ### ### ### 0.0
2025-Mar-17 Mon ### 10.2 ### ### ### ### 0.0
2025-Mar-14 Fri 9.72 9.88 9.58 9.79 5,465,182 53,176,220 66.5 66.5 ###
2025-Mar-13 Thu 9.76 9.88 ### ### 3,746,985 ### ### ### 0.0
2025-Mar-12 Wed ### ### ### 9.74 4,450,549 0 20.7 20.7 0.7
2025-Mar-11 Tue ### 10.25 ### ### 31.7 31.7 0.0
2025-Mar-10 Mon 10.2 10.27 ### ### 2,852,321 ### ### ### 0.0
2025-Mar-07 Fri ### 10.23 ### ### 2,571,944 ### ### ### 0.0
2025-Mar-06 Thu ### ### ### ### 4,814,847 0 73.4 73.4 0.0
2025-Mar-05 Wed ### ### ### ### 7,910,882 0 ### ### 0.0
2025-Mar-04 Tue 10.85 10.88 10.54 10.56 3,670,978 39,316,174 22.3 22.3 0.8
2025-Mar-03 Mon ### ### 10.88 10.89 ### ### 0.8
2025-Feb-28 Fri ### 11.27 ### ### ### ### 0.0
2025-Feb-27 Thu ### ### ### ### 2,543,944 0 ### ### 0.0
2025-Feb-26 Wed 10.71 10.87 ### 10.84 1,597,343 8,681,559 81.1 81.1 0.8
2025-Feb-25 Tue 10.8 ### 10.755 10.82 1,676,385 ### 72.5 72.5 0.8
2025-Feb-24 Mon 10.79 ### 10.71 ### 2,298,184 12,306,775 77.4 77.4 0.0
2025-Feb-21 Fri ### ### ### 10.72 22.3 22.3 0.8
2025-Feb-20 Thu ### 10.8 10.5 10.76 2,825,172 30,088,081 80.9 80.9 0.8
2025-Feb-19 Wed 10.85 ### ### 10.7 2,277,426 0 29.1 29.1 0.8
2025-Feb-18 Tue 10.89 ### 10.78 10.83 37.0 37.0 ###
2025-Feb-17 Mon 10.88 ### 10.88 ### 3,961,654 ### ### ### 0.0
2025-Feb-14 Fri ### ### 10.77 10.83 6,912,521 37,223,925 24.2 24.2 ###
2025-Feb-13 Thu ### ### 10.2 10.51 22.8 22.8 ###
2025-Feb-12 Wed ### 11.24 ### ### 5,787,852 32,527,728 ### ### 0.0
2025-Feb-11 Tue ### ### ### ### ### ### 0.0
2025-Feb-10 Mon 10.75 ### ### ### 81.9 81.9 0.0
2025-Feb-07 Fri 10.73 ### 10.72 10.78 ### ### 0.8
2025-Feb-06 Thu ### 10.82 ### 10.73 75.0 75.0 ###
2025-Feb-05 Wed 10.7 10.78 10.585 ### 28.3 28.3 0.0
2025-Feb-04 Tue ### 10.72 10.55 ### 2,642,980 ### ### ### 0.0
2025-Feb-03 Mon 10.88 10.88 10.45 10.51 4,381,147 ### 19.4 19.4 ###
2025-Jan-31 Fri 10.84 ### 10.8 10.8 3,814,148 ### ### ### ###
2025-Jan-30 Thu ### 10.855 10.58 10.77 4,612,081 49,429,978 81.6 81.6 ###
2025-Jan-29 Wed 10.5 ### 10.43 10.47 ### ### 0.7
2025-Jan-28 Tue 10.41 10.52 ### 10.5 2,403,985 ### ### ### 0.8
2025-Jan-24 Fri 10.44 10.52 ### 10.52 3,219,384 16,933,959 74.4 74.4 ###
2025-Jan-23 Thu ### ### 10.45 10.47 24.3 24.3 0.7
2025-Jan-22 Wed 10.82 10.87 10.59 ### 2,707,874 29,055,488 21.7 21.7 0.0
2025-Jan-21 Tue 10.83 ### 10.75 10.76 ### ### 0.8
2025-Jan-20 Mon ### ### 10.82 10.82 31.7 31.7 0.8
2025-Jan-17 Fri 10.71 ### ### 10.86 ### ### 0.8
2025-Jan-16 Thu 10.76 10.76 ### ### ### ### 0.0
2025-Jan-15 Wed ### 10.74 ### ### ### ### 0.0
2025-Jan-14 Tue 10.53 ### 10.42 ### 2,569,655 ### ### ### 0.0
2025-Jan-13 Mon 10.5 10.625 10.41 10.54 2,897,340 30,472,773 78.8 78.8 0.8
2025-Jan-10 Fri ### ### 10.77 10.84 1,010,176 ### ### ### 0.8
2025-Jan-09 Thu ### ### ### ### 2,005,542 0 ### ### 0.0
2025-Jan-08 Wed ### ### ### ### 66.9 66.9 0.0
2025-Jan-07 Tue ### ### ### ### ### ### 0.0
2025-Jan-06 Mon 11.25 11.28 ### ### ### ### 0.0
2025-Jan-03 Fri 11.22 ### 11.2 11.28 67.8 67.8 0.8
2025-Jan-02 Thu 11.25 ### 11.2 11.28 1,096,256 ### 63.9 63.9 0.8
2024-Dec-31 Tue ### 11.43 11.285 ### 70.8 70.8 0.0
2024-Dec-30 Mon 11.41 11.48 ### 11.46 1,638,481 9,404,880 ### ### 0.8
2024-Dec-27 Fri 11.54 11.59 ### 11.54 59.6 59.6 0.8
2024-Dec-24 Tue 11.41 11.56 11.41 11.5 754,849 8,669,440 ### ### ###
2024-Dec-23 Mon 11.41 11.5 ### 11.46 ### ### 0.8
2024-Dec-20 Fri 11.46 11.46 ### 11.4 32.8 32.8 0.8
2024-Dec-19 Thu ### ### 11.48 11.56 3,160,542 ### 38.7 38.7 0.8
2024-Dec-18 Wed ### 11.78 11.58 ### 29.9 29.9 0.0
2024-Dec-17 Tue 11.59 11.75 11.47 11.55 ### ### 0.8
2024-Dec-16 Mon 11.71 11.72 11.54 ### 39.5 39.5 0.0
2024-Dec-13 Fri 11.7 11.82 ### 11.74 1,457,288 8,612,572 ### ### 0.8
2024-Dec-12 Thu 11.74 11.83 11.71 11.79 ### ### 0.8
2024-Dec-11 Wed 11.76 ### 11.71 11.85 ### ### ###
2024-Dec-10 Tue 11.77 ### ### ### ### ### 0.0
2024-Dec-09 Mon 11.56 11.56 11.42 11.49 37.2 37.2 ###
2024-Dec-06 Fri 11.51 11.58 11.42 11.53 69.5 69.5 ###
2024-Dec-05 Thu 11.45 11.52 ### 11.5 70.5 70.5 ###
2024-Dec-04 Wed ### 11.46 ### 11.44 ### ### 0.8
2024-Dec-03 Tue 11.51 11.59 ### 11.44 28.9 28.9 0.8
2024-Dec-02 Mon ### 11.48 ### 11.29 ### ### ###
2024-Nov-29 Fri ### 11.48 11.22 ### 2,803,272 ### 28.4 28.4 0.0
2024-Nov-28 Thu 11.5 ### 11.45 11.46 1,829,356 ### 31.2 31.2 0.8
2024-Nov-27 Wed 11.47 ### 11.47 11.55 1,921,585 11,020,289 76.2 76.2 0.8
2024-Nov-26 Tue ### ### ### 11.47 1,700,058 0 ### ### ###
2024-Nov-25 Mon 11.42 11.54 11.29 ### 33.6 33.6 0.0
2024-Nov-22 Fri 11.27 ### 11.23 11.28 69.3 69.3 0.8
2024-Nov-21 Thu 11.2 11.24 ### ### 1,807,370 ### ### ### 0.0
2024-Nov-20 Wed ### ### ### ### 81.7 81.7 0.0
2024-Nov-19 Tue ### 11.22 ### ### 4,819,274 27,036,127 ### ### 0.0
2024-Nov-18 Mon 10.82 ### 10.78 ### 4,956,140 ### ### ### 0.0
2024-Nov-15 Fri ### ### 10.71 10.82 30.6 30.6 0.8
2024-Nov-14 Thu ### ### ### 10.84 36.7 36.7 0.8
2024-Nov-13 Wed ### ### ### 10.87 1,916,377 0 83.2 83.2 ###
2024-Nov-12 Tue ### ### 10.84 ### ### ### 0.0
2024-Nov-11 Mon 11.4 11.4 ### ### 4,841,155 27,594,583 ### ### 0.0
2024-Nov-08 Fri 11.74 11.76 11.48 11.48 1,247,122 14,491,557 14.8 14.8 0.8
2024-Nov-07 Thu 11.5 ### 11.5 11.59 2,338,826 13,448,249 81.0 81.0 0.8
2024-Nov-06 Wed 11.43 11.51 ### 11.42 36.4 36.4 0.8
2024-Nov-05 Tue 11.23 ### 11.22 11.28 77.5 77.5 0.8
2024-Nov-04 Mon ### ### ### ### 1,355,372 0 84.9 84.9 0.0
2024-Nov-01 Fri 11.2 11.25 ### ### 2,905,742 ### 29.3 29.3 0.0
2024-Oct-31 Thu 11.52 11.58 11.29 ### ### ### 0.0
2024-Oct-30 Wed ### 11.74 11.52 11.56 1,475,482 17,159,855 ### ### 0.8
2024-Oct-29 Tue 11.73 11.82 ### 11.75 1,455,682 8,603,080 71.8 71.8 ###
2024-Oct-28 Mon 11.85 11.85 ### 11.73 1,190,772 7,055,324 31.6 31.6 0.8
2024-Oct-25 Fri 11.84 ### ### 11.77 1,957,779 0 30.9 30.9 ###
2024-Oct-24 Thu 11.84 ### 11.75 11.75 1,692,870 ### ### ### ###
2024-Oct-23 Wed 11.73 ### ### 11.85 2,115,121 0 ### ### ###
2024-Oct-22 Tue 11.52 ### 11.5 ### 77.4 77.4 0.0
2024-Oct-21 Mon ### ### 11.525 ### 68.9 68.9 0.0
2024-Oct-18 Fri 11.72 11.76 11.54 11.54 2,140,284 ### ### ### 0.8
2024-Oct-17 Thu ### 12.2 ### 11.73 ### ### 0.8
2024-Oct-16 Wed 11.82 11.87 ### ### 2,331,323 ### ### ### 0.0
2024-Oct-15 Tue ### ### 11.8 11.88 3,462,088 ### ### ### 0.8
2024-Oct-14 Mon ### ### ### 12.29 2,307,071 0 ### ### 0.9
2024-Oct-11 Fri ### ### ### ### 70.4 70.4 0.0
2024-Oct-10 Thu ### ### ### ### 73.2 73.2 0.0
2024-Oct-09 Wed ### ### 11.85 ### 28.6 28.6 0.0
2024-Oct-08 Tue 11.84 12.28 11.77 ### 2,469,641 ### ### ### 0.0
2024-Oct-07 Mon 11.77 ### ### ### 75.2 75.2 0.0
2024-Oct-04 Fri 11.81 11.82 11.51 11.76 ### ### 0.8
2024-Oct-03 Thu ### ### ### ### ### ### 0.0
2024-Oct-02 Wed 11.59 ### 11.59 ### 3,715,452 21,531,044 88.5 88.5 0.0
2024-Oct-01 Tue ### ### ### ### ### ### 0.0
2024-Sep-30 Mon 11.89 ### 11.89 ### 4,777,075 ### 73.2 73.2 0.0
2024-Sep-27 Fri ### ### 11.27 ### 8,113,857 45,721,584 91.2 91.2 0.0
2024-Sep-26 Thu ### ### 10.8 ### ### ### 0.0
2024-Sep-25 Wed ### ### 10.87 10.87 ### ### ###
2024-Sep-24 Tue 10.71 ### ### ### 5,326,270 0 76.7 76.7 0.0
2024-Sep-23 Mon 10.88 ### ### 10.75 26.6 26.6 0.8
2024-Sep-20 Fri ### ### ### ### 4,697,528 0 28.0 28.0 0.0
2024-Sep-19 Thu 11.56 11.56 ### ### ### ### 0.0
2024-Sep-18 Wed 11.24 ### ### 11.23 3,608,470 0 ### ### 0.8
2024-Sep-17 Tue 11.2 ### ### 11.23 2,170,658 0 72.4 72.4 0.8
2024-Sep-16 Mon 11.24 11.27 ### ### ### ### 0.0
2024-Sep-13 Fri 11.45 11.45 11.21 11.22 ### ### ###
2024-Sep-12 Thu 11.47 11.49 ### 11.45 1,633,740 ### ### ### 0.8
2024-Sep-11 Wed ### 11.42 11.29 11.4 2,338,551 26,554,246 ### ### 0.8
2024-Sep-10 Tue 11.5 11.5 ### 11.46 ### ### 0.8
2024-Sep-09 Mon ### 11.51 ### 11.49 90.4 90.4 ###
2024-Sep-06 Fri ### 11.275 ### ### 2,364,758 13,331,323 ### ### 0.0
2024-Sep-05 Thu 11.26 ### ### 11.21 ### ### ###
2024-Sep-04 Wed ### ### ### 11.25 3,266,952 0 85.7 85.7 ###
2024-Sep-03 Tue 11.27 ### ### 11.2 2,553,283 0 32.0 32.0 0.8
2024-Sep-02 Mon 11.26 ### ### ### 2,497,279 0 ### ### 0.0
2024-Aug-30 Fri 11.48 11.49 11.29 11.43 ### ### ###
2024-Aug-29 Thu 11.57 11.57 ### ### ### ### 0.0
2024-Aug-28 Wed ### 11.73 ### ### 32.6 32.6 0.0
2024-Aug-27 Tue 11.77 ### 11.58 ### ### ### 0.0
2024-Aug-26 Mon 11.86 ### 11.78 11.78 3,233,047 19,042,646 ### ### ###
2024-Aug-23 Fri 11.86 ### ### 11.87 66.5 66.5 0.8
2024-Aug-22 Thu ### ### 11.77 11.81 1,535,552 9,036,723 20.2 20.2 ###
2024-Aug-21 Wed ### ### ### ### 1,784,581 0 ### ### 0.0
2024-Aug-20 Tue 12.28 12.28 ### ### 3,272,924 20,095,753 ### ### 0.0
2024-Aug-19 Mon 12.26 12.29 12.085 12.23 2,152,980 26,239,443 ### ### ###
2024-Aug-16 Fri 12.46 12.49 ### 12.28 ### ### 0.9
2024-Aug-15 Thu ### 12.42 11.84 ### ### ### 0.0
2024-Aug-14 Wed 12.21 12.23 ### ### 2,010,878 ### ### ### 0.0
2024-Aug-13 Tue 12.23 12.23 12.055 ### 1,407,857 ### 26.9 26.9 0.0
2024-Aug-12 Mon ### 12.27 ### ### ### ### 0.0
2024-Aug-09 Fri 11.88 ### 11.825 11.88 62.3 62.3 0.8
2024-Aug-08 Thu 11.73 11.78 ### 11.76 ### ### 0.8
2024-Aug-07 Wed ### 11.78 11.5 11.76 2,319,743 ### ### ### 0.8
2024-Aug-06 Tue 11.58 11.82 ### 11.7 67.6 67.6 0.8
2024-Aug-05 Mon ### ### 11.575 11.59 2,282,971 ### 43.6 43.6 0.8
2024-Aug-02 Fri ### 12.25 ### ### 3,056,347 18,720,125 ### ### 0.0
2024-Aug-01 Thu ### 12.47 12.26 ### 36.3 36.3 0.0
2024-Jul-31 Wed 12.4 12.4 12.22 ### 25.4 25.4 0.0
2024-Jul-30 Tue ### 12.45 12.24 ### 1,668,379 ### ### ### 0.0
2024-Jul-29 Mon ### ### 12.26 12.4 ### ### 0.9
2024-Jul-26 Fri ### ### 12.23 12.25 1,832,942 11,208,440 ### ### 0.9
2024-Jul-25 Thu ### 12.45 ### 12.21 ### ### 0.9
2024-Jul-24 Wed 12.46 12.54 ### 12.5 ### ### 0.9
2024-Jul-23 Tue ### 12.57 12.355 12.55 80.3 80.3 ###
2024-Jul-22 Mon ### ### ### ### 2,056,022 0 87.9 87.9 0.0
2024-Jul-19 Fri ### ### ### ### 2,532,126 0 22.2 22.2 0.0
2024-Jul-18 Thu 12.46 ### ### ### ### ### 0.0
2024-Jul-17 Wed 12.41 12.44 ### ### 2,124,486 ### ### ### 0.0
2024-Jul-16 Tue 12.46 12.46 ### 12.2 1,748,750 ### 21.7 21.7 ###
2024-Jul-15 Mon ### 12.455 ### ### 1,712,788 10,666,387 ### ### 0.0
2024-Jul-12 Fri 12.23 12.285 ### 12.24 1,619,074 ### ### ### 0.9
2024-Jul-11 Thu 12.22 12.245 ### ### 2,432,720 14,894,328 ### ### 0.0
2024-Jul-10 Wed 11.88 ### 11.82 ### 84.6 84.6 0.0
2024-Jul-09 Tue ### ### 11.87 ### ### ### 0.0
2024-Jul-08 Mon 12.25 12.26 ### 12.2 1,262,158 7,737,028 35.3 35.3 ###
2024-Jul-05 Fri ### ### 12.22 12.25 1,113,281 6,802,146 ### ### 0.9
2024-Jul-04 Thu 12.52 12.54 12.24 12.27 1,503,852 18,632,726 ### ### ###
2024-Jul-03 Wed ### 12.41 12.26 ### 1,615,253 19,924,145 67.5 67.5 0.0
2024-Jul-02 Tue 12.23 ### 12.2 ### 1,792,987 10,937,220 74.5 74.5 0.0
2024-Jul-01 Mon ### ### ### ### ### ### 0.0
2024-Jun-28 Fri 12.54 12.57 12.4 12.44 1,526,188 19,054,457 27.9 27.9 0.9
2024-Jun-27 Thu 12.28 12.48 12.22 12.48 2,113,488 26,101,576 75.9 75.9 ###
2024-Jun-26 Wed 12.47 12.52 ### 12.51 70.8 70.8 ###
2024-Jun-25 Tue 12.49 ### ### 12.57 ### ### 0.9
2024-Jun-24 Mon ### ### 12.25 12.42 2,767,672 ### ### ### 0.9
2024-Jun-21 Fri ### ### 12.48 ### 4,780,081 ### ### ### 0.0
2024-Jun-20 Thu ### ### ### 12.43 5,432,273 0 81.7 81.7 0.9
2024-Jun-19 Wed ### 12.41 12.075 12.41 ### ### ###
2024-Jun-18 Tue ### ### ### ### 66.6 66.6 0.0
2024-Jun-17 Mon ### ### ### ### 37.2 37.2 0.0
2024-Jun-14 Fri ### ### 11.84 ### 1,848,356 ### ### ### 0.0
2024-Jun-13 Thu ### ### ### ### ### ### 0.0
2024-Jun-12 Wed ### ### ### ### 32.5 32.5 0.0
2024-Jun-11 Tue ### ### 11.8 ### 2,056,777 12,134,984 ### ### 0.0
2024-Jun-07 Fri ### ### 11.88 ### ### ### 0.0
2024-Jun-06 Thu ### ### 11.88 ### 4,039,953 23,997,320 ### ### 0.0
2024-Jun-05 Wed 11.8 ### ### ### 4,826,341 0 ### ### 0.0
2024-Jun-04 Tue ### ### 11.24 ### ### ### 0.0
2024-Jun-03 Mon ### 11.43 11.28 ### 2,438,987 ### ### ### 0.0
2024-May-31 Fri ### ### ### ### 3,633,721 0 82.8 82.8 0.0
2024-May-30 Thu ### 11.155 ### ### 3,991,979 ### ### ### 0.0
2024-May-29 Wed 11.43 11.45 ### ### ### ### 0.0
2024-May-28 Tue 11.53 11.73 11.52 ### 4,466,651 ### ### ### 0.0
2024-May-27 Mon ### ### 11.48 11.51 2,775,122 ### ### ### 0.8
2024-May-24 Fri 11.8 11.82 11.51 11.51 14.1 14.1 0.8
2024-May-23 Thu 11.52 ### 11.46 ### 92.0 92.0 0.0
2024-May-22 Wed ### 11.71 11.52 11.57 33.5 33.5 ###
2024-May-21 Tue 11.43 ### 11.43 11.53 ### ### ###
2024-May-20 Mon 11.53 ### 11.43 11.43 2,427,072 ### ### ### ###
2024-May-17 Fri 11.44 ### 11.4 11.51 2,071,285 11,806,324 72.9 72.9 0.8
2024-May-16 Thu 11.58 ### 11.47 11.53 29.6 29.6 ###
2024-May-15 Wed 11.55 11.58 ### 11.48 2,053,353 ### 34.5 34.5 0.8
2024-May-14 Tue ### 11.71 11.44 11.51 ### ### 0.8
2024-May-13 Mon 11.77 11.82 ### 11.76 1,517,826 8,970,351 40.0 40.0 0.8
2024-May-10 Fri 11.55 11.745 11.55 11.74 ### ### 0.8
2024-May-09 Thu 11.45 ### 11.43 ### ### ### 0.0
2024-May-08 Wed 11.42 11.45 11.29 11.4 7,216,255 ### 35.5 35.5 0.8
2024-May-07 Tue 11.42 11.47 11.2 11.47 64.4 64.4 ###
2024-May-06 Mon ### 11.47 11.28 11.43 ### ### ###
2024-May-03 Fri 11.51 ### 11.29 ### 2,019,725 11,401,347 20.0 20.0 0.0
2024-May-02 Thu 11.54 ### 11.45 11.47 ### ### ###
2024-May-01 Wed ### ### ### ### 20.4 20.4 0.0
2024-Apr-30 Tue ### ### ### ### ### ### 0.0
2024-Apr-29 Mon ### ### 11.87 ### ### ### 0.0
2024-Apr-26 Fri ### ### ### ### 1,074,075 0 ### ### 0.0
2024-Apr-24 Wed ### ### ### ### 2,543,529 0 ### ### 0.0
2024-Apr-23 Tue ### ### ### ### ### ### 0.0
2024-Apr-22 Mon ### ### 11.86 ### 1,107,979 ### 32.4 32.4 0.0
2024-Apr-19 Fri 11.79 11.875 11.73 11.84 ### ### 0.8
2024-Apr-18 Thu ### ### 11.78 11.86 ### ### 0.8
2024-Apr-17 Wed ### ### ### ### 31.2 31.2 0.0
2024-Apr-16 Tue ### 12.26 ### ### 40.7 40.7 0.0
2024-Apr-15 Mon ### ### 12.23 12.24 2,175,852 ### ### ### 0.9
2024-Apr-12 Fri 12.45 12.49 12.28 12.41 2,766,328 34,260,972 29.8 29.8 ###
2024-Apr-11 Thu 12.73 12.79 12.54 12.54 20.6 20.6 0.9
2024-Apr-10 Wed 12.87 ### 12.76 ### ### ### 0.0
2024-Apr-09 Tue 12.73 12.87 ### 12.84 2,717,189 ### 74.3 74.3 0.9
2024-Apr-08 Mon 12.86 12.89 ### 12.71 ### ### 0.9
2024-Apr-05 Fri ### ### 12.7 12.86 29.5 29.5 0.9
2024-Apr-04 Thu ### ### ### ### 67.9 67.9 0.0
2024-Apr-03 Wed 12.75 12.82 ### 12.82 2,883,348 ### ### ### 0.9
2024-Apr-02 Tue 12.51 12.85 12.51 12.79 81.4 81.4 ###
2024-Mar-28 Thu 12.27 12.52 12.25 12.45 2,229,029 27,606,524 72.3 72.3 ###
2024-Mar-27 Wed 12.2 ### ### 12.22 1,337,524 0 ### ### 0.9
2024-Mar-26 Tue ### 12.27 ### 12.21 1,534,683 9,415,280 71.6 71.6 0.9
2024-Mar-25 Mon 12.24 ### 12.2 12.2 1,253,528 7,646,520 ### ### ###
2024-Mar-22 Fri 12.27 12.28 ### 12.24 37.6 37.6 0.9
2024-Mar-21 Thu ### ### ### 12.29 4,190,674 0 ### ### 0.9
2024-Mar-20 Wed 12.45 12.57 12.24 12.28 ### ### 0.9
2024-Mar-19 Tue 12.43 12.47 ### ### 31.3 31.3 0.0
2024-Mar-18 Mon 12.5 12.55 ### ### 2,048,551 12,854,657 ### ### 0.0
2024-Mar-15 Fri 12.56 12.58 12.48 12.48 29.4 29.4 ###
2024-Mar-14 Thu 12.53 12.74 ### 12.59 3,651,257 ### 73.2 73.2 ###
2024-Mar-13 Wed ### ### ### 12.46 3,634,824 0 ### ### 0.9
2024-Mar-12 Tue 12.26 ### 12.26 12.28 5,807,657 ### 65.9 65.9 0.9
2024-Mar-11 Mon ### ### 12.26 12.28 1,195,852 7,330,572 ### ### 0.9
2024-Mar-08 Fri ### 12.4 ### ### 4,035,288 25,018,785 69.4 69.4 0.0
2024-Mar-07 Thu ### ### 12.2 12.24 2,196,945 ### 30.2 30.2 0.9
2024-Mar-06 Wed ### 12.2 ### ### 27.3 27.3 0.0
2024-Mar-05 Tue ### 12.43 12.28 ### 8,273,683 102,221,353 36.9 36.9 0.0
2024-Mar-04 Mon ### ### 12.26 ### 71.2 71.2 0.0
2024-Mar-01 Fri 12.49 12.49 ### ### 3,667,558 ### 24.8 24.8 0.0
2024-Feb-29 Thu ### 12.5 12.26 ### 6,248,126 ### 61.6 61.6 0.0
2024-Feb-28 Wed 12.29 ### ### 12.25 3,250,045 0 ### ### 0.9
2024-Feb-27 Tue ### 12.59 ### 12.26 ### ### 0.9
2024-Feb-26 Mon ### ### ### 12.2 3,934,170 0 ### ### ###
2024-Feb-23 Fri ### 12.375 ### ### 3,752,472 23,218,420 75.0 75.0 0.0
2024-Feb-22 Thu 11.84 ### 11.76 ### 4,093,271 ### 85.2 85.2 0.0
2024-Feb-21 Wed 11.79 11.85 11.7 11.78 ### ### ###
2024-Feb-20 Tue ### 11.775 11.57 11.74 78.4 78.4 0.8
2024-Feb-19 Mon 11.48 ### 11.355 ### 3,744,883 21,261,573 ### ### 0.0
2024-Feb-16 Fri ### ### ### 11.4 3,662,944 0 ### ### 0.8
2024-Feb-15 Thu 11.4 ### 11.025 11.43 67.4 67.4 ###
2024-Feb-14 Wed ### ### ### ### 1,696,025 0 ### ### 0.0
2024-Feb-13 Tue 11.21 11.24 ### ### 1,372,957 ### 31.8 31.8 0.0
2024-Feb-12 Mon ### ### ### ### 1,166,074 0 79.5 79.5 0.0
2024-Feb-09 Fri ### ### ### ### ### ### 0.0
2024-Feb-08 Thu ### ### ### ### 1,403,849 0 ### ### 0.0
2024-Feb-07 Wed ### ### ### ### 3,336,226 0 ### ### 0.0
2024-Feb-06 Tue ### ### ### ### ### ### 0.0
2024-Feb-05 Mon ### 11.185 ### ### 1,774,429 ### 43.5 43.5 0.0
2024-Feb-02 Fri ### 11.28 10.85 11.23 85.3 85.3 0.8
2024-Feb-01 Thu 10.75 10.81 ### 10.81 ### ### 0.8
2024-Jan-31 Wed 10.41 10.77 10.41 10.77 3,818,429 ### ### ### ###
2024-Jan-30 Tue 10.51 ### ### 10.41 1,624,888 0 25.9 25.9 ###
2024-Jan-29 Mon ### 10.53 ### 10.47 2,018,586 10,627,855 ### ### 0.7
2024-Jan-25 Thu ### ### 10.21 10.29 2,490,086 12,711,889 ### ### ###
2024-Jan-24 Wed 10.42 10.48 ### 10.28 3,255,725 ### ### ### 0.7
2024-Jan-23 Tue 10.42 10.55 10.4 10.53 79.3 79.3 0.8
2024-Jan-22 Mon 10.52 10.59 10.42 10.44 1,927,484 ### 36.9 36.9 0.7
2024-Jan-19 Fri ### 10.56 ### 10.48 ### ### 0.7
2024-Jan-18 Thu ### 10.345 ### 10.27 2,488,344 12,870,959 81.5 81.5 ###
2024-Jan-17 Wed 10.25 10.43 10.22 10.25 ### ### 0.7
2024-Jan-16 Tue ### ### 10.22 10.28 1,575,725 8,051,954 41.8 41.8 0.7
2024-Jan-15 Mon ### 10.43 ### ### 37.1 37.1 0.0
2024-Jan-12 Fri ### ### ### ### 1,900,772 0 76.6 76.6 0.0
2024-Jan-11 Thu ### 10.25 ### ### 70.3 70.3 0.0
2024-Jan-10 Wed ### 10.23 ### ### 28.7 28.7 0.0
2024-Jan-09 Tue 10.26 ### ### ### ### ### 0.0
2024-Jan-08 Mon ### ### ### ### 3,461,724 0 26.7 26.7 0.0
2024-Jan-05 Fri 10.4 10.445 10.29 ### 2,142,255 22,209,828 ### ### 0.0
2024-Jan-04 Thu 10.52 10.53 ### ### 2,112,850 11,124,155 ### ### 0.0
2024-Jan-03 Wed 10.71 10.71 10.46 10.52 24.1 24.1 ###
2024-Jan-02 Tue 10.76 10.79 ### 10.7 1,437,682 ### 28.9 28.9 0.8
2023-Dec-29 Fri 10.81 10.85 10.75 10.78 1,259,455 ### ### ### 0.8
2023-Dec-28 Thu 10.81 10.85 10.72 10.77 25.1 25.1 ###
2023-Dec-27 Wed 10.84 10.88 10.7 10.75 2,099,782 22,656,647 23.4 23.4 0.8
2023-Dec-22 Fri 10.83 10.86 ### ### 19.3 19.3 0.0
2023-Dec-21 Thu 10.79 ### ### 10.86 3,318,456 0 ### ### 0.8
2023-Dec-20 Wed ### 10.87 ### 10.81 3,817,124 ### 74.6 74.6 0.8
2023-Dec-19 Tue ### ### 10.51 ### 1,977,182 ### ### ### 0.0
2023-Dec-18 Mon 10.52 ### 10.47 10.58 1,703,574 ### ### ### 0.8
2023-Dec-15 Fri ### 10.72 10.59 ### ### ### 0.0
2023-Dec-14 Thu 10.56 ### 10.49 10.54 2,970,326 15,579,359 ### ### 0.8
2023-Dec-13 Wed 10.5 10.58 ### ### 27.4 27.4 0.0
2023-Dec-12 Tue 10.52 ### 10.41 ### 2,355,343 ### ### ### 0.0
2023-Dec-11 Mon 10.51 ### 10.43 10.48 39.9 39.9 0.7
2023-Dec-08 Fri 10.25 10.49 10.24 10.45 3,076,646 ### 80.6 80.6 ###
2023-Dec-07 Thu 10.58 10.58 ### ### 3,444,725 ### 21.9 21.9 0.0
2023-Dec-06 Wed 10.46 ### 10.43 ### 74.8 74.8 0.0
2023-Dec-05 Tue ### ### ### 10.4 1,911,656 0 27.8 27.8 0.7
2023-Dec-04 Mon 10.74 10.75 ### ### 32.6 32.6 0.0
2023-Dec-01 Fri ### 10.75 10.56 ### ### ### 0.0
2023-Nov-30 Thu 10.51 10.7 10.51 10.7 6,286,323 66,666,455 ### ### 0.8
2023-Nov-29 Wed 10.49 10.785 10.43 ### 7,412,774 ### ### ### 0.0
2023-Nov-28 Tue 10.21 10.45 ### 10.41 2,316,854 ### ### ### ###
2023-Nov-27 Mon ### ### ### ### ### ### 0.0
2023-Nov-24 Fri ### ### 10.56 10.59 35.8 35.8 ###
2023-Nov-23 Thu 10.5 ### 10.5 10.58 2,788,255 ### ### ### 0.8
2023-Nov-22 Wed 10.42 ### 10.42 10.58 4,455,752 ### 83.4 83.4 0.8
2023-Nov-21 Tue 10.42 10.57 ### 10.5 3,794,155 ### ### ### 0.8
2023-Nov-20 Mon ### ### 10.43 10.43 6,976,480 36,382,343 21.5 21.5 0.7
2023-Nov-17 Fri 10.77 10.81 ### ### ### ### 0.0
2023-Nov-16 Thu ### 10.81 ### 10.75 79.3 79.3 0.8
2023-Nov-15 Wed 10.8 10.83 ### ### ### ### 0.0
2023-Nov-14 Tue 10.71 10.73 10.52 ### 6,200,325 65,878,453 ### ### 0.0
2023-Nov-13 Mon ### ### ### ### ### ### 0.0
2023-Nov-10 Fri ### 11.23 ### ### 25.1 25.1 0.0
2023-Nov-09 Thu 11.5 11.52 11.26 11.29 24.5 24.5 ###
2023-Nov-08 Wed 11.47 11.73 11.46 11.47 ### ### ###
2023-Nov-07 Tue ### 11.72 ### 11.46 18.8 18.8 0.8
2023-Nov-06 Mon ### 11.51 ### 11.51 5,298,874 ### ### ### 0.8
2023-Nov-03 Fri ### 11.44 10.75 ### 13.9 13.9 0.0
2023-Nov-02 Thu ### ### ### ### 0 0.0
2023-Nov-01 Wed ### ### ### ### 0 0.0
2023-Oct-31 Tue ### ### ### ### 0 0.0
2023-Oct-30 Mon ### ### ### ### ### ### 0.0
2023-Oct-27 Fri ### 12.23 ### 12.22 2,047,529 ### 77.3 77.3 0.9
2023-Oct-26 Thu ### 12.085 11.89 ### ### ### 0.0
2023-Oct-25 Wed 11.89 ### 11.82 ### 1,367,471 8,081,753 75.5 75.5 0.0
2023-Oct-24 Tue ### ### ### ### ### ### 0.0
2023-Oct-23 Mon ### ### 11.83 ### 4,006,847 ### 26.2 26.2 0.0
2023-Oct-20 Fri 11.77 11.83 11.72 11.77 ### ### ###
2023-Oct-19 Thu 12.23 12.23 11.83 11.87 16.6 16.6 0.8
2023-Oct-18 Wed 11.76 12.44 11.7 12.23 4,108,624 ### ### ### ###
2023-Oct-17 Tue ### 11.71 11.45 ### 75.3 75.3 0.0
2023-Oct-16 Mon 11.4 11.59 ### 11.59 ### ### 0.8
2023-Oct-13 Fri 11.58 11.58 11.325 11.44 26.7 26.7 0.8
2023-Oct-12 Thu 11.8 11.85 ### ### 2,187,650 12,961,826 ### ### 0.0
2023-Oct-11 Wed 11.74 11.81 ### 11.78 ### ### ###
2023-Oct-10 Tue 11.77 11.83 11.71 11.72 1,667,620 19,627,887 ### ### 0.8
2023-Oct-09 Mon 11.72 11.8 ### ### ### ### 0.0
2023-Oct-06 Fri ### 11.82 ### 11.75 79.1 79.1 ###
2023-Oct-05 Thu 11.77 ### 11.77 11.89 1,442,685 ### ### ### ###
2023-Oct-04 Wed 11.75 ### 11.75 11.77 2,603,678 ### ### ### ###
2023-Oct-03 Tue ### ### 11.78 11.78 24.1 24.1 ###
2023-Oct-02 Mon ### ### ### ### 2,157,126 0 20.1 20.1 0.0
2023-Sep-29 Fri ### ### ### ### 3,206,970 0 75.6 75.6 0.0
2023-Sep-28 Thu ### ### ### ### ### ### 0.0
2023-Sep-27 Wed ### 12.2 ### ### 2,148,747 13,107,356 71.2 71.2 0.0
2023-Sep-26 Tue ### ### ### ### ### ### 0.0
2023-Sep-25 Mon ### ### 11.88 ### 72.5 72.5 0.0
2023-Sep-22 Fri 11.73 ### ### ### ### ### 0.0
2023-Sep-21 Thu ### 11.83 ### 11.74 77.1 77.1 0.8
2023-Sep-20 Wed 11.47 11.625 11.4 ### 1,949,448 22,443,020 83.3 83.3 0.0
2023-Sep-19 Tue 11.59 ### ### 11.52 32.5 32.5 0.8
2023-Sep-18 Mon 11.76 11.76 11.585 ### 1,487,721 17,365,423 38.7 38.7 0.0
2023-Sep-15 Fri 11.78 11.88 11.71 11.81 66.5 66.5 ###
2023-Sep-14 Thu ### ### 11.59 ### ### ### 0.0
2023-Sep-13 Wed 11.49 ### ### 11.55 79.3 79.3 0.8
2023-Sep-12 Tue ### ### 11.23 11.56 1,869,340 10,496,344 81.6 81.6 0.8
2023-Sep-11 Mon 11.4 11.46 ### 11.46 1,429,326 ### 76.6 76.6 0.8
2023-Sep-08 Fri 11.48 ### ### 11.43 31.7 31.7 ###
2023-Sep-07 Thu 11.21 ### ### 11.28 ### ### 0.8
2023-Sep-06 Wed 11.54 11.54 11.24 11.26 1,808,720 20,601,320 ### ### 0.8
2023-Sep-05 Tue 11.46 11.58 11.44 11.54 77.0 77.0 0.8
2023-Sep-04 Mon ### 11.71 11.45 11.49 1,450,259 ### 26.4 26.4 ###
2023-Sep-01 Fri ### 11.7 11.57 ### 31.6 31.6 0.0
2023-Aug-31 Thu 11.74 11.75 ### ### 3,989,678 23,439,358 31.1 31.1 0.0
2023-Aug-30 Wed 11.86 ### 11.86 ### 2,060,982 12,221,623 ### ### 0.0
2023-Aug-29 Tue ### ### 11.84 11.86 ### ### 0.8
2023-Aug-28 Mon ### ### 11.82 11.88 837,925 ### 45.7 45.7 0.8
2023-Aug-25 Fri 11.77 11.88 11.75 11.87 1,092,358 ### ### ### 0.8
2023-Aug-24 Thu ### ### 11.74 11.87 2,532,282 ### ### ### 0.8
2023-Aug-23 Wed ### ### ### ### 3,723,643 0 ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 4,489,978 0 83.5 83.5 0.0
2023-Aug-21 Mon ### 11.74 ### ### 2,644,550 ### 71.6 71.6 0.0
2023-Aug-18 Fri ### ### ### 11.8 77.0 77.0 0.8
2023-Aug-17 Thu ### 11.82 11.58 11.81 81.9 81.9 ###
2023-Aug-16 Wed ### ### 11.57 11.7 21.0 21.0 0.8
2023-Aug-15 Tue 11.44 ### ### 11.71 6,141,576 0 85.6 85.6 ###
2023-Aug-14 Mon 11.52 ### ### ### 2,909,642 0 29.2 29.2 0.0
2023-Aug-11 Fri 11.75 ### 11.7 11.7 2,549,489 ### 28.3 28.3 0.8
2023-Aug-10 Thu 11.86 11.88 11.75 11.78 2,002,780 23,662,845 25.9 25.9 ###
2023-Aug-09 Wed 11.74 ### 11.71 ### 5,191,372 30,395,483 83.0 83.0 0.0
2023-Aug-08 Tue ### ### 11.725 11.75 9,112,189 ### 27.2 27.2 ###
2023-Aug-07 Mon 11.82 ### 11.74 ### ### ### 0.0
2023-Aug-04 Fri 11.57 ### 11.51 11.78 6,578,726 ### ### ### ###
2023-Aug-03 Thu ### 11.54 ### 11.47 3,727,286 21,506,440 ### ### ###
2023-Aug-02 Wed ### 11.42 ### ### 2,797,649 15,974,575 75.3 75.3 0.0
2023-Aug-01 Tue ### ### ### ### 81.6 81.6 0.0
2023-Jul-31 Mon 11.29 ### ### 11.25 1,483,226 0 36.1 36.1 ###
2023-Jul-28 Fri ### 11.22 ### ### 36.6 36.6 0.0
2023-Jul-27 Thu ### ### ### 11.27 1,836,074 0 ### ### ###
2023-Jul-26 Wed ### 11.2 ### ### 2,066,650 11,573,240 ### ### 0.0
2023-Jul-25 Tue ### ### ### ### 36.9 36.9 0.0
2023-Jul-24 Mon ### 11.25 ### ### 42.8 42.8 0.0
2023-Jul-21 Fri ### ### ### ### 2,449,689 0 81.8 81.8 0.0
2023-Jul-20 Thu ### ### 10.87 ### 2,036,725 ### ### ### 0.0
2023-Jul-19 Wed ### ### 10.88 ### 1,904,328 10,359,544 70.2 70.2 0.0
2023-Jul-18 Tue ### ### 10.86 ### 33.7 33.7 0.0
2023-Jul-17 Mon ### ### 10.88 ### 73.9 73.9 0.0
2023-Jul-14 Fri ### ### 10.87 ### 28.8 28.8 0.0
2023-Jul-13 Thu ### ### ### ### 1,994,979 0 ### ### 0.0
2023-Jul-12 Wed 10.81 ### 10.75 10.89 1,485,576 7,984,971 ### ### 0.8
2023-Jul-11 Tue ### 10.81 ### 10.81 2,747,144 ### ### ### 0.8
2023-Jul-10 Mon 10.75 10.75 10.58 ### 2,758,226 29,416,480 30.5 30.5 0.0
2023-Jul-07 Fri 10.75 ### 10.74 10.78 2,341,551 12,574,128 75.3 75.3 0.8
2023-Jul-06 Thu ### ### 11.085 ### ### ### 0.0
2023-Jul-05 Wed 11.21 ### ### ### 1,856,280 0 33.6 33.6 0.0
2023-Jul-04 Tue 11.22 11.27 ### 11.21 26.0 26.0 ###
2023-Jul-03 Mon ### ### ### 11.27 3,076,359 0 ### ### ###
2023-Jun-30 Fri ### 11.42 ### 11.23 ### ### 0.8
2023-Jun-29 Thu 11.41 ### ### ### 30.0 30.0 0.0
2023-Jun-28 Wed ### 11.51 ### ### 2,517,487 ### ### ### 0.0
2023-Jun-27 Tue ### ### ### 11.23 3,042,045 0 34.5 34.5 0.8
2023-Jun-26 Mon ### 11.42 11.23 ### ### ### 0.0
2023-Jun-23 Fri 11.41 11.52 ### 11.44 2,382,977 13,725,947 ### ### 0.8
2023-Jun-22 Thu 11.59 ### 11.41 11.5 41.6 41.6 ###
2023-Jun-21 Wed 11.54 ### 11.51 ### ### ### 0.0
2023-Jun-20 Tue 11.52 11.58 11.44 11.53 ### ### ###
2023-Jun-19 Mon 11.5 11.54 11.42 11.47 1,710,178 19,632,843 39.6 39.6 ###
2023-Jun-16 Fri 11.28 11.455 11.23 11.4 4,809,023 54,546,343 70.0 70.0 0.8
2023-Jun-15 Thu ### 11.455 ### ### ### ### 0.0
2023-Jun-14 Wed 11.54 11.56 11.41 11.42 ### ### 0.8
2023-Jun-13 Tue 11.48 11.54 ### ### 34.1 34.1 0.0
2023-Jun-09 Fri 11.28 11.53 11.28 11.49 83.0 83.0 ###
2023-Jun-08 Thu 11.4 11.4 11.28 ### 3,451,129 ### 41.6 41.6 0.0
2023-Jun-07 Wed 11.48 ### ### ### ### ### 0.0
2023-Jun-06 Tue ### 11.47 11.28 ### 73.5 73.5 0.0
2023-Jun-05 Mon ### ### 11.5 11.52 3,225,658 ### 34.9 34.9 0.8
2023-Jun-02 Fri 11.46 11.52 ### 11.41 4,323,983 24,906,142 28.3 28.3 ###
2023-Jun-01 Thu 11.71 11.73 11.52 11.54 25.2 25.2 0.8
2023-May-31 Wed 11.76 11.8 ### ### ### ### 0.0
2023-May-30 Tue 11.81 11.89 11.78 11.83 1,777,279 ### ### ### 0.8
2023-May-29 Mon ### ### 11.78 11.8 3,234,281 ### ### ### 0.8
2023-May-26 Fri 11.59 11.88 11.57 11.76 6,691,452 78,457,274 ### ### 0.8
2023-May-25 Thu 11.8 12.28 11.73 11.76 12,911,127 154,998,079 ### ### 0.8
2023-May-24 Wed 12.86 ### 12.74 12.76 ### ### ###
2023-May-23 Tue 13.27 ### ### ### 2,718,558 0 ### ### 0.0
2023-May-22 Mon 13.25 13.26 ### 13.25 907,828 ### 76.7 76.7 ###
2023-May-19 Fri 13.27 ### ### 13.25 30.8 30.8 ###
2023-May-18 Thu ### 13.24 13.025 ### 2,589,746 ### ### ### 0.0
2023-May-17 Wed ### ### ### ### 1,632,740 0 78.0 78.0 0.0
2023-May-16 Tue 13.22 13.245 ### ### 2,105,946 13,946,627 33.0 33.0 0.0
2023-May-15 Mon ### ### 13.23 13.29 38.4 38.4 ###
2023-May-12 Fri 13.23 ### 13.085 ### 3,123,383 ### ### ### 0.0
2023-May-11 Thu ### ### ### ### 27.5 27.5 0.0
2023-May-10 Wed ### 13.43 ### ### ### ### 0.0
2023-May-09 Tue ### 13.42 ### 13.42 3,233,250 ### ### ### 1.0
2023-May-08 Mon ### 13.76 ### 13.44 2,106,378 14,491,880 22.8 22.8 ###
2023-May-05 Fri 13.7 13.75 ### ### 35.7 35.7 0.0
2023-May-04 Thu ### 13.78 ### ### 999,586 6,887,147 ### ### 0.0
2023-May-03 Wed 13.78 13.84 ### 13.75 1,036,185 ### ### ### 1.0
2023-May-02 Tue 13.89 ### ### 13.82 1,210,684 0 ### ### 1.0
2023-May-01 Mon 13.86 ### 13.85 13.87 1,657,945 ### 75.5 75.5 ###
2023-Apr-28 Fri ### ### ### ### 1,887,188 0 29.3 29.3 0.0
2023-Apr-27 Thu ### 14.2 ### ### 31.2 31.2 0.0
2023-Apr-26 Wed ### ### ### ### 2,242,349 0 72.8 72.8 0.0
2023-Apr-24 Mon ### 14.2 ### ### 32.0 32.0 0.0
2023-Apr-21 Fri ### 14.21 ### ### 70.3 70.3 0.0
2023-Apr-20 Thu ### ### ### ### 74.2 74.2 0.0
2023-Apr-19 Wed ### ### ### ### 1,785,142 0 ### ### 0.0
2023-Apr-18 Tue ### ### ### ### 1,804,148 0 31.9 31.9 0.0
2023-Apr-17 Mon 14.27 ### ### 14.28 2,146,926 0 ### ### ###
2023-Apr-14 Fri ### ### ### ### 63.2 63.2 0.0
2023-Apr-13 Thu ### ### ### ### 2,021,521 0 69.7 69.7 0.0
2023-Apr-12 Wed ### ### 13.86 ### 2,987,544 20,703,679 77.8 77.8 0.0
2023-Apr-11 Tue 13.24 13.82 13.23 13.7 ### ### 1.0
2023-Apr-06 Thu 13.41 13.45 ### ### 1,968,256 13,236,521 ### ### 0.0
2023-Apr-05 Wed 13.47 13.48 13.23 ### 1,521,374 20,317,949 28.0 28.0 0.0
2023-Apr-04 Tue ### 13.28 ### 13.28 ### ### 0.9
2023-Apr-03 Mon ### ### ### ### 1,808,048 0 ### ### 0.0
2023-Mar-31 Fri ### ### ### ### 65.6 65.6 0.0
2023-Mar-30 Thu ### ### ### ### 3,198,873 0 ### ### 0.0
2023-Mar-29 Wed ### 13.2 ### ### 1,104,957 ### ### ### 0.0
2023-Mar-28 Tue ### 13.23 ### ### 71.9 71.9 0.0
2023-Mar-27 Mon ### ### ### ### 996,048 0 33.1 33.1 0.0
2023-Mar-24 Fri ### ### 12.75 ### ### ### 0.0
2023-Mar-23 Thu ### ### ### ### 1,559,126 0 ### ### 0.0
2023-Mar-22 Wed 12.88 ### 12.81 ### 1,469,229 ### 74.9 74.9 0.0
2023-Mar-21 Tue 12.7 12.83 12.685 12.75 1,368,579 17,459,646 70.1 70.1 ###
2023-Mar-20 Mon 12.74 12.81 ### ### 1,709,387 10,948,623 ### ### 0.0
2023-Mar-17 Fri 12.7 ### 12.7 ### 2,766,680 ### ### ### 0.0
2023-Mar-16 Thu ### ### ### 12.78 3,247,954 0 ### ### 0.9
2023-Mar-15 Wed ### ### ### 12.86 79.9 79.9 0.9
2023-Mar-14 Tue 12.87 ### 12.59 ### 2,501,477 ### ### ### 0.0
2023-Mar-13 Mon ### ### 12.79 ### 2,038,784 13,038,023 76.3 76.3 0.0
2023-Mar-10 Fri 13.2 13.25 ### ### 3,506,089 ### 35.8 35.8 0.0
2023-Mar-09 Thu ### ### ### ### ### ### 0.0
2023-Mar-08 Wed 13.56 ### ### 13.55 38.6 38.6 1.0
2023-Mar-07 Tue 13.5 13.59 ### 13.52 67.5 67.5 1.0
2023-Mar-06 Mon ### ### ### 13.5 1,622,648 0 ### ### 1.0
2023-Mar-03 Fri 13.72 13.87 13.5 13.58 ### ### ###
2023-Mar-02 Thu ### 13.82 13.56 13.77 8,065,588 ### ### ### ###
2023-Mar-01 Wed 13.88 ### ### ### 23.7 23.7 0.0
2023-Feb-28 Tue 13.76 ### 13.76 ### ### ### 0.0
2023-Feb-27 Mon ### ### 13.73 13.81 2,104,256 ### ### ### ###
2023-Feb-24 Fri ### ### 13.8 ### 1,416,449 ### ### ### 0.0
2023-Feb-23 Thu 13.73 13.81 ### 13.77 71.2 71.2 ###
2023-Feb-22 Wed 13.5 13.73 13.5 13.7 4,066,351 ### ### ### 1.0
2023-Feb-21 Tue ### ### ### ### ### ### 0.0
2023-Feb-20 Mon 13.75 ### 13.75 13.85 ### ### ###
2023-Feb-17 Fri 13.84 14.27 13.72 13.72 5,001,885 70,001,380 35.5 35.5 ###
2023-Feb-16 Thu 13.58 13.855 13.47 13.84 7,119,184 97,265,851 78.9 78.9 1.0
2023-Feb-15 Wed ### 13.77 13.24 ### ### ### 0.0
2023-Feb-14 Tue ### ### ### ### 2,543,129 0 77.6 77.6 0.0
2023-Feb-13 Mon ### 14.44 ### ### 2,677,529 19,331,759 36.5 36.5 0.0
2023-Feb-10 Fri 14.22 14.49 14.22 ### ### ### 0.0
2023-Feb-09 Thu ### ### ### ### 76.3 76.3 0.0
2023-Feb-08 Wed 14.51 14.54 14.275 ### 24.0 24.0 0.0
2023-Feb-07 Tue ### 14.74 14.52 14.59 ### ### 1.0
2023-Feb-06 Mon 14.72 ### 14.52 14.72 ### ### ###
2023-Feb-03 Fri 14.57 14.83 14.46 14.79 ### ### ###
2023-Feb-02 Thu 14.78 14.78 14.52 14.52 3,305,044 ### ### ### 1.0
2023-Feb-01 Wed ### 14.84 14.58 14.58 34.8 34.8 ###
2023-Jan-31 Tue 14.46 ### ### 14.52 2,447,850 0 79.4 79.4 1.0
2023-Jan-30 Mon 14.4 14.47 ### 14.4 1,809,524 ### ### ### 1.0
2023-Jan-27 Fri 14.24 14.4 ### 14.4 80.8 80.8 1.0
2023-Jan-25 Wed 14.41 14.41 ### ### 21.7 21.7 0.0
2023-Jan-24 Tue ### 14.44 14.245 ### 2,052,570 29,438,985 ### ### 0.0
2023-Jan-23 Mon ### ### 14.2 ### ### ### 0.0
2023-Jan-20 Fri 14.25 14.29 ### ### 2,435,129 ### ### ### 0.0
2023-Jan-19 Thu ### ### 13.86 ### 37.8 37.8 0.0
2023-Jan-18 Wed ### ### ### ### 2,217,982 0 ### ### 0.0
2023-Jan-17 Tue ### ### ### 14.28 2,207,774 0 80.6 80.6 ###
2023-Jan-16 Mon ### ### 13.87 14.21 81.7 81.7 ###
2023-Jan-13 Fri 13.55 ### 13.53 13.89 2,408,271 16,291,953 ### ### 1.0
2023-Jan-12 Thu ### ### 13.46 ### 1,794,889 ### 34.0 34.0 0.0
2023-Jan-11 Wed 13.4 ### ### 13.49 67.1 67.1 ###
2023-Jan-10 Tue ### 13.52 ### ### 75.1 75.1 0.0
2023-Jan-09 Mon ### 13.4 13.25 ### 1,495,481 19,927,284 66.1 66.1 0.0
2023-Jan-06 Fri 13.28 13.4 13.2 13.2 ### ### 0.9
2023-Jan-05 Thu ### 13.41 13.25 ### 2,063,880 27,511,520 65.1 65.1 0.0
2023-Jan-04 Wed 13.2 ### ### ### 2,998,386 0 ### ### 0.0
2023-Jan-03 Tue 13.45 13.45 ### ### 2,187,053 ### 20.5 20.5 0.0
2022-Dec-30 Fri ### 13.75 ### ### 1,110,629 7,635,574 ### ### 0.0
2022-Dec-29 Thu 13.51 ### 13.46 13.58 ### ### ###
2022-Dec-28 Wed 13.41 13.55 ### 13.46 1,263,377 8,559,379 ### ### ###
2022-Dec-23 Fri 13.5 ### 13.45 13.48 34.3 34.3 1.0
2022-Dec-22 Thu ### 13.73 13.52 ### 34.6 34.6 0.0
2022-Dec-21 Wed 13.58 ### 13.52 13.7 2,944,445 19,904,448 ### ### 1.0
2022-Dec-20 Tue 13.8 ### 13.46 13.58 37.9 37.9 ###
2022-Dec-19 Mon 13.28 13.8 13.28 13.72 90.2 90.2 ###
2022-Dec-16 Fri 13.49 13.5 ### ### 5,354,656 36,143,928 ### ### 0.0
2022-Dec-15 Thu 13.58 ### 13.52 13.57 2,553,328 ### ### ### ###
2022-Dec-14 Wed ### 13.71 13.53 ### 1,567,576 21,350,385 ### ### 0.0
2022-Dec-13 Tue 13.56 ### 13.49 ### 75.5 75.5 0.0
2022-Dec-12 Mon ### 13.72 13.49 13.5 1,303,689 17,736,688 ### ### 1.0
2022-Dec-09 Fri 13.7 13.77 ### 13.72 1,708,257 11,761,349 73.6 73.6 ###
2022-Dec-08 Thu 13.84 13.84 ### ### ### ### 0.0
2022-Dec-07 Wed 13.86 ### 13.71 13.71 32.7 32.7 ###
2022-Dec-06 Tue 13.86 ### ### ### 1,937,782 0 80.1 80.1 0.0
2022-Dec-05 Mon ### ### ### ### ### ### 0.0
2022-Dec-02 Fri 13.82 ### ### ### 2,187,227 0 77.3 77.3 0.0
2022-Dec-01 Thu ### ### ### 13.82 1,314,420 0 ### ### 1.0
2022-Nov-30 Wed 13.51 13.8 13.49 13.8 3,999,280 54,570,175 78.8 78.8 1.0
2022-Nov-29 Tue ### 13.78 ### ### 38.3 38.3 0.0
2022-Nov-28 Mon ### ### 13.57 ### 76.7 76.7 0.0
2022-Nov-25 Fri ### ### 13.51 13.56 689,721 ### 36.1 36.1 1.0
2022-Nov-24 Thu ### ### 13.44 13.48 33.8 33.8 1.0
2022-Nov-23 Wed ### ### 13.45 13.5 1,091,972 ### 34.0 34.0 1.0
2022-Nov-22 Tue 13.52 ### 13.47 13.51 1,273,671 8,578,174 ### ### ###
2022-Nov-21 Mon ### ### 13.48 13.51 ### ### ###
2022-Nov-18 Fri 13.43 13.55 13.41 13.46 1,166,454 ### ### ### ###
2022-Nov-17 Thu 13.57 13.57 ### 13.44 ### ### ###
2022-Nov-16 Wed 13.5 ### ### ### 26.9 26.9 0.0
2022-Nov-15 Tue 13.45 13.7 13.21 ### 37.3 37.3 0.0
2022-Nov-14 Mon ### 13.49 ### 13.22 ### ### 0.9
2022-Nov-11 Fri ### ### 12.88 ### ### ### 0.0
2022-Nov-10 Thu 12.75 12.85 12.7 12.74 39.0 39.0 ###
2022-Nov-09 Wed 12.84 12.84 ### 12.72 1,637,240 10,511,080 ### ### 0.9
2022-Nov-08 Tue 12.87 ### ### 12.77 32.1 32.1 0.9
2022-Nov-07 Mon ### 12.83 ### 12.73 1,989,283 12,761,250 ### ### ###
2022-Nov-04 Fri ### 12.76 ### ### 2,191,854 13,984,028 ### ### 0.0
2022-Nov-03 Thu 12.53 ### 12.53 12.75 1,417,749 ### ### ### ###
2022-Nov-02 Wed ### ### 12.86 ### 2,034,644 ### 71.7 71.7 0.0
2022-Nov-01 Tue 12.88 ### 12.8 ### 67.0 67.0 0.0
2022-Oct-31 Mon 12.85 ### 12.77 ### ### ### 0.0
2022-Oct-28 Fri 12.59 12.72 12.48 ### ### ### 0.0
2022-Oct-27 Thu 12.72 12.72 12.54 ### 26.9 26.9 0.0
2022-Oct-26 Wed 12.77 12.82 12.59 ### 32.3 32.3 0.0
2022-Oct-25 Tue ### ### 12.73 12.73 ### ### ###
2022-Oct-24 Mon ### ### ### ### 1,089,484 0 ### ### 0.0
2022-Oct-21 Fri 12.7 12.74 ### ### 1,711,244 10,900,624 36.1 36.1 0.0
2022-Oct-20 Thu ### 12.975 ### 12.83 4,177,389 ### 36.3 36.3 ###
2022-Oct-19 Wed ### 13.22 ### ### ### ### 0.0
2022-Oct-18 Tue 12.7 ### ### ### ### ### 0.0
2022-Oct-17 Mon 12.51 12.7 12.45 12.7 2,295,385 ### 84.0 84.0 0.9
2022-Oct-14 Fri 12.84 12.85 ### ### 2,306,359 14,818,356 ### ### 0.0
2022-Oct-13 Thu 12.85 12.89 ### ### 1,119,457 ### 27.9 27.9 0.0
2022-Oct-12 Wed ### ### 12.77 12.82 1,256,451 ### 37.3 37.3 0.9
2022-Oct-11 Tue 12.84 ### 12.76 ### 2,409,256 15,371,053 ### ### 0.0
2022-Oct-10 Mon ### ### 12.74 12.89 1,005,026 ### ### ### ###
2022-Oct-07 Fri ### ### 12.87 ### ### ### 0.0
2022-Oct-06 Thu 12.82 ### 12.8 ### 1,351,679 8,650,745 ### ### 0.0
2022-Oct-05 Wed 12.75 ### 12.7 ### ### ### 0.0
2022-Oct-04 Tue 12.59 12.74 12.49 ### 1,943,125 24,512,521 ### ### 0.0
2022-Oct-03 Mon 12.55 ### ### ### 37.2 37.2 0.0
2022-Sep-30 Fri 12.59 12.71 12.485 12.57 2,423,383 ### 38.1 38.1 0.9
2022-Sep-29 Thu 12.76 12.825 ### 12.73 ### ### ###
2022-Sep-28 Wed ### 12.7 12.5 12.58 45.8 45.8 0.9
2022-Sep-27 Tue 12.56 12.845 12.56 12.71 2,169,674 27,560,283 ### ### 0.9
2022-Sep-26 Mon 12.5 12.79 12.46 12.58 2,922,857 ### 83.0 83.0 0.9
2022-Sep-23 Fri 12.72 12.83 ### 12.55 2,488,789 15,965,581 44.4 44.4 ###
2022-Sep-21 Wed ### ### 12.89 ### 1,183,756 ### ### ### 0.0
2022-Sep-20 Tue 12.75 ### 12.75 ### 1,734,423 11,056,946 ### ### 0.0
2022-Sep-19 Mon ### ### ### ### ### ### 0.0
2022-Sep-16 Fri ### ### ### ### 4,047,325 0 ### ### 0.0
2022-Sep-15 Thu 13.43 ### 13.25 13.26 2,426,580 ### 28.2 28.2 0.9
2022-Sep-14 Wed 13.43 13.48 ### ### 28.4 28.4 0.0
2022-Sep-13 Tue 13.58 ### 13.45 ### 66.1 66.1 0.0
2022-Sep-12 Mon 13.49 13.54 13.4 13.43 1,119,983 15,086,171 ### ### ###
2022-Sep-09 Fri ### 13.46 13.29 ### ### ### 0.0
2022-Sep-08 Thu ### 13.52 13.27 13.49 2,313,824 30,993,672 ### ### ###
2022-Sep-07 Wed ### 13.29 ### 13.28 ### ### 0.9
2022-Sep-06 Tue ### ### ### 13.25 1,904,944 0 ### ### ###
2022-Sep-05 Mon 13.26 ### ### ### 1,463,057 0 ### ### 0.0
2022-Sep-02 Fri ### ### ### ### ### ### 0.0
2022-Sep-01 Thu ### ### ### 13.24 1,767,248 0 ### ### 0.9
2022-Aug-31 Wed ### 13.27 ### ### 61.3 61.3 0.0
2022-Aug-30 Tue ### ### ### ### ### ### 0.0
2022-Aug-29 Mon ### 13.25 ### ### 775,788 ### 41.4 41.4 0.0
2022-Aug-26 Fri 13.27 13.45 13.27 ### ### ### 0.0
2022-Aug-25 Thu ### 13.43 13.27 ### 1,268,172 ### 66.3 66.3 0.0
2022-Aug-24 Wed ### ### ### 13.29 2,451,876 0 32.7 32.7 ###
2022-Aug-23 Tue 13.42 13.43 ### 13.2 ### ### 0.9
2022-Aug-22 Mon 13.27 13.55 ### 13.51 86.3 86.3 ###
2022-Aug-19 Fri 13.4 ### 13.2 13.42 4,250,780 28,055,148 71.1 71.1 1.0
2022-Aug-18 Thu ### ### ### ### 5,396,188 0 ### ### 0.0
2022-Aug-17 Wed ### ### 12.5 ### 3,270,886 ### 71.1 71.1 0.0
2022-Aug-16 Tue ### 12.73 12.5 12.57 1,831,429 23,103,476 38.3 38.3 0.9
2022-Aug-15 Mon ### 12.54 12.25 12.51 970,278 ### 79.9 79.9 ###
2022-Aug-12 Fri 12.4 12.49 ### ### 39.0 39.0 0.0
2022-Aug-11 Thu ### 12.56 12.2 12.49 ### ### 0.9
2022-Aug-10 Wed 12.25 12.43 12.2 ### 74.7 74.7 0.0
2022-Aug-09 Tue 12.5 12.5 12.29 ### 22.7 22.7 0.0
2022-Aug-08 Mon 12.21 12.45 ### ### ### ### 0.0
2022-Aug-05 Fri 12.44 ### ### 12.52 1,285,081 0 68.8 68.8 0.9
2022-Aug-04 Thu 12.4 12.53 ### 12.41 ### ### ###
2022-Aug-03 Wed 12.21 12.27 ### 12.27 1,181,957 ### ### ### ###
2022-Aug-02 Tue 12.25 12.345 12.2 ### 74.5 74.5 0.0
2022-Aug-01 Mon 12.27 ### ### ### 1,390,882 0 77.2 77.2 0.0
2022-Jul-29 Fri ### ### ### 12.25 ### ### 0.9
2022-Jul-28 Thu 12.27 ### ### 12.23 1,015,848 0 27.7 27.7 ###
2022-Jul-27 Wed ### 12.26 ### 12.23 1,614,383 ### 77.7 77.7 ###
2022-Jul-26 Tue 11.71 ### ### ### 84.7 84.7 0.0
2022-Jul-25 Mon 11.84 11.85 ### 11.71 1,033,578 6,123,949 ### ### ###
2022-Jul-22 Fri 11.72 11.88 11.71 11.84 75.5 75.5 0.8
2022-Jul-21 Thu 11.57 11.7 11.51 11.7 1,629,750 18,913,248 69.1 69.1 0.8
2022-Jul-20 Wed 11.49 ### 11.44 ### 2,421,776 13,852,558 ### ### 0.0
2022-Jul-19 Tue 11.47 11.55 11.425 11.49 1,827,229 ### 70.1 70.1 ###
2022-Jul-18 Mon 11.58 11.58 11.445 11.49 28.9 28.9 ###
2022-Jul-15 Fri 11.58 11.58 ### 11.58 ### ### 0.8
2022-Jul-14 Thu 11.2 11.5 11.2 11.5 1,263,649 ### ### ### ###
2022-Jul-13 Wed ### 11.43 11.23 ### 68.2 68.2 0.0
2022-Jul-12 Tue ### 11.41 11.22 11.28 1,383,020 15,648,871 ### ### 0.8
2022-Jul-11 Mon ### 11.455 11.185 ### 1,744,572 19,748,555 82.6 82.6 0.0
2022-Jul-08 Fri 11.22 11.43 ### 11.43 1,363,923 ### 75.9 75.9 ###
2022-Jul-07 Thu ### ### 11.22 11.29 954,584 ### 35.7 35.7 ###
2022-Jul-06 Wed ### ### 11.26 ### 1,101,457 ### 34.5 34.5 0.0
2022-Jul-05 Tue ### ### ### 11.27 1,574,027 0 29.4 29.4 ###
2022-Jul-04 Mon 11.56 11.56 ### ### 1,267,476 ### ### ### 0.0
2022-Jul-01 Fri 11.5 ### ### ### 1,092,385 0 ### ### 0.0
2022-Jun-30 Thu 11.5 11.55 ### ### ### ### 0.0
2022-Jun-29 Wed 11.5 ### ### 11.54 ### ### 0.8
2022-Jun-28 Tue 11.42 11.45 11.2 11.45 ### ### 0.8
2022-Jun-27 Mon 11.44 11.49 ### 11.42 ### ### 0.8
2022-Jun-24 Fri ### ### ### ### 1,498,552 0 61.6 61.6 0.0
2022-Jun-23 Thu ### 11.24 ### ### 78.4 78.4 0.0
2022-Jun-22 Wed ### ### 10.84 ### 51.9 51.9 0.0
2022-Jun-21 Tue ### ### 10.77 10.82 2,714,178 14,615,848 26.5 26.5 0.8
2022-Jun-20 Mon 10.87 ### ### 10.83 52.9 52.9 ###
2022-Jun-17 Fri 10.56 ### 10.48 10.88 4,784,853 25,072,629 82.2 82.2 0.8
2022-Jun-16 Thu 10.85 ### 10.71 10.73 32.6 32.6 ###
2022-Jun-15 Wed ### ### 10.88 ### 3,043,081 ### ### ### 0.0
2022-Jun-14 Tue 10.55 ### 10.52 10.85 3,022,720 ### 87.9 87.9 0.8
2022-Jun-10 Fri ### 11.24 ### ### ### ### 0.0
2022-Jun-09 Thu ### ### ### ### ### ### 0.0
2022-Jun-08 Wed ### 11.48 11.22 11.27 ### ### ###
2022-Jun-07 Tue 11.5 11.72 ### ### 2,201,246 ### ### ### 0.0
2022-Jun-06 Mon 11.72 11.75 11.55 11.55 36.8 36.8 0.8
2022-Jun-03 Fri 11.86 11.88 11.7 11.79 1,422,626 ### ### ### 0.8
2022-Jun-02 Thu 11.44 11.77 11.4 11.74 2,902,678 33,627,524 ### ### 0.8
2022-Jun-01 Wed ### ### ### ### 2,594,186 0 28.8 28.8 0.0
2022-May-31 Tue 11.87 ### 11.78 ### 2,987,927 ### 71.1 71.1 0.0
2022-May-30 Mon 11.81 11.86 11.71 11.79 33.5 33.5 0.8
2022-May-27 Fri 11.78 11.78 11.51 ### 34.8 34.8 0.0
2022-May-26 Thu 11.85 ### ### ### ### ### 0.0
2022-May-25 Wed ### 11.73 11.53 11.56 1,735,955 20,189,156 40.5 40.5 0.8
2022-May-24 Tue ### ### 11.45 11.53 2,762,420 15,814,854 ### ### ###
2022-May-23 Mon 11.52 ### 11.48 11.88 3,592,381 ### ### ### 0.8
2022-May-20 Fri ### 11.45 ### 11.42 ### ### 0.8
2022-May-19 Thu ### 11.27 ### 11.2 69.6 69.6 0.8
2022-May-18 Wed ### 11.29 ### 11.2 ### ### 0.8
2022-May-17 Tue ### ### ### ### 785,871 0 ### ### 0.0
2022-May-16 Mon ### ### ### ### 989,474 0 ### ### 0.0
2022-May-13 Fri 10.83 ### 10.82 ### ### ### 0.0
2022-May-12 Thu ### ### 10.78 10.78 ### ### 0.8
2022-May-11 Wed ### ### ### ### ### ### 0.0
2022-May-10 Tue 11.2 11.25 ### ### ### ### 0.0
2022-May-09 Mon 11.2 11.25 ### ### ### ### 0.0
2022-May-06 Fri ### 11.45 ### 11.22 33.7 33.7 ###
2022-May-05 Thu 11.46 11.57 ### 11.5 ### ### ###
2022-May-04 Wed 11.42 11.48 ### ### 849,446 4,875,820 ### ### 0.0
2022-May-03 Tue ### 11.47 ### ### 90.2 90.2 0.0
2022-May-02 Mon ### ### ### ### 2,289,449 0 88.3 88.3 0.0
2022-Apr-29 Fri 11.29 ### 11.22 11.27 34.2 34.2 ###
2022-Apr-28 Thu ### ### ### ### 909,384 0 74.7 74.7 0.0
2022-Apr-27 Wed ### ### ### ### 1,851,285 0 ### ### 0.0
2022-Apr-26 Tue ### ### ### ### ### ### 0.0
2022-Apr-22 Fri 11.21 11.22 ### ### 1,024,450 ### ### ### 0.0
2022-Apr-21 Thu ### ### ### ### 964,226 0 ### ### 0.0
2022-Apr-20 Wed ### 11.275 ### 11.25 83.2 83.2 ###
2022-Apr-19 Tue ### ### 10.82 ### 1,622,155 8,775,858 79.7 79.7 0.0
2022-Apr-14 Thu ### ### ### ### 1,772,845 0 ### ### 0.0
2022-Apr-13 Wed 11.2 11.25 ### ### 1,033,346 5,812,571 26.9 26.9 0.0
2022-Apr-12 Tue 11.2 11.23 ### ### 1,115,787 6,265,144 48.3 48.3 0.0
2022-Apr-11 Mon 11.45 11.49 11.22 11.29 1,274,555 14,472,572 37.0 37.0 ###
2022-Apr-08 Fri 11.58 ### 11.47 11.47 998,156 5,724,424 30.7 30.7 ###
2022-Apr-07 Thu 11.54 11.55 11.4 11.5 1,654,375 18,983,953 45.7 45.7 ###
2022-Apr-06 Wed ### 11.76 ### ### 40.4 40.4 0.0
2022-Apr-05 Tue ### 11.85 ### ### ### ### 0.0
2022-Apr-04 Mon 11.57 ### 11.43 ### ### ### 0.0
2022-Apr-01 Fri 11.5 ### 11.5 11.57 1,601,075 9,206,181 ### ### ###
2022-Mar-31 Thu ### 11.72 11.56 11.58 2,407,882 28,027,746 30.6 30.6 0.8
2022-Mar-30 Wed ### ### 11.76 11.83 1,443,981 ### ### ### 0.8
2022-Mar-29 Tue 11.77 11.89 11.73 11.85 873,851 10,320,180 68.0 68.0 ###
2022-Mar-28 Mon 11.74 11.82 ### ### 2,116,371 12,507,752 ### ### 0.0
2022-Mar-25 Fri 11.71 11.75 ### ### 2,147,443 12,616,227 ### ### 0.0
2022-Mar-24 Thu 11.71 11.83 ### ### 1,312,422 7,762,976 35.8 35.8 0.0
2022-Mar-23 Wed 11.82 11.87 ### 11.78 ### ### ###
2022-Mar-22 Tue ### ### 11.73 11.78 1,492,575 8,753,952 28.7 28.7 ###
2022-Mar-21 Mon ### ### 11.76 11.8 ### ### 0.8
2022-Mar-18 Fri 11.82 ### 11.74 11.84 ### ### 0.8
2022-Mar-17 Thu 11.77 ### 11.685 ### 2,754,775 16,094,772 ### ### 0.0
2022-Mar-16 Wed 11.52 11.56 11.43 11.5 36.5 36.5 ###
2022-Mar-15 Tue 11.75 11.75 11.44 11.44 2,628,623 30,478,883 ### ### 0.8
2022-Mar-14 Mon 11.79 11.88 ### 11.73 ### ### 0.8
2022-Mar-11 Fri ### 11.825 11.5 11.54 2,060,957 ### 33.1 33.1 0.8
2022-Mar-10 Thu ### ### ### 11.59 2,138,451 0 ### ### 0.8
2022-Mar-09 Wed 11.47 11.47 ### 11.4 2,747,045 ### ### ### 0.8
2022-Mar-08 Tue 11.4 11.53 ### ### ### ### 0.0
2022-Mar-07 Mon 11.55 11.59 11.27 ### 41.8 41.8 0.0
2022-Mar-04 Fri ### 11.42 ### 11.29 3,652,726 ### 82.2 82.2 ###
2022-Mar-03 Thu 11.52 11.57 11.42 11.42 34.7 34.7 0.8
2022-Mar-02 Wed 11.5 11.52 ### ### 2,813,084 ### ### ### 0.0
2022-Mar-01 Tue ### 11.855 ### ### 59.6 59.6 0.0
2022-Feb-28 Mon 11.52 11.73 11.49 ### ### ### 0.0
2022-Feb-25 Fri 11.73 11.76 ### ### ### ### 0.0
2022-Feb-24 Thu 11.76 11.85 ### 11.7 3,535,222 ### 64.3 64.3 0.8
2022-Feb-23 Wed ### ### 11.85 11.89 ### ### ###
2022-Feb-22 Tue 11.84 ### 11.83 ### 2,467,675 ### ### ### 0.0
2022-Feb-21 Mon ### ### 11.82 ### ### ### 0.0
2022-Feb-18 Fri 11.76 ### 11.76 ### ### ### 0.0
2022-Feb-17 Thu ### ### 11.4 ### ### ### 0.0
2022-Feb-16 Wed 11.89 ### 11.2 11.77 6,200,721 ### 28.1 28.1 ###
2022-Feb-15 Tue 10.51 ### ### 10.54 ### ### 0.8
2022-Feb-14 Mon ### 10.7 ### ### 1,314,542 ### ### ### 0.0
2022-Feb-11 Fri ### 10.78 ### ### 1,288,324 ### ### ### 0.0
2022-Feb-10 Thu 10.85 ### 10.79 10.81 1,386,124 ### 36.7 36.7 0.8
2022-Feb-09 Wed 10.75 10.86 ### 10.86 1,567,776 8,513,023 ### ### 0.8
2022-Feb-08 Tue 10.56 10.89 10.55 10.81 82.1 82.1 0.8
2022-Feb-07 Mon 10.71 10.82 10.71 10.78 1,908,285 20,542,688 ### ### 0.8
2022-Feb-04 Fri 10.75 10.75 10.48 ### 2,867,654 30,440,147 ### ### 0.0
2022-Feb-03 Thu ### ### ### 10.8 1,476,978 0 ### ### ###
2022-Feb-02 Wed ### 10.85 ### 10.8 ### ### ###
2022-Feb-01 Tue 10.75 10.83 ### 10.81 2,191,176 ### 62.4 62.4 0.8
2022-Jan-31 Mon 10.56 ### ### ### 1,994,257 0 ### ### 0.0
2022-Jan-28 Fri ### ### 10.56 10.56 7,168,359 ### ### ### 0.8
2022-Jan-27 Thu 10.8 ### 10.58 ### 2,323,486 12,291,240 ### ### 0.0
2022-Jan-25 Tue ### ### 10.78 ### 69.5 69.5 0.0
2022-Jan-24 Mon ### ### ### ### 29.5 29.5 0.0
2022-Jan-21 Fri 11.44 11.52 ### 11.41 1,206,688 6,950,522 64.7 64.7 ###
2022-Jan-20 Thu 11.57 11.57 11.41 11.52 ### ### 0.8
2022-Jan-19 Wed 11.56 ### 11.53 11.58 2,110,326 12,166,029 69.8 69.8 0.8
2022-Jan-18 Tue 11.7 11.71 11.57 ### 617,454 ### 33.4 33.4 0.0
2022-Jan-17 Mon ### 11.79 11.52 11.73 1,080,153 12,589,183 76.6 76.6 0.8
2022-Jan-14 Fri 11.79 11.8 11.51 ### 23.8 23.8 0.0
2022-Jan-13 Thu ### ### 11.8 11.87 ### ### 0.8
2022-Jan-12 Wed 12.23 12.27 ### ### 956,788 ### 28.5 28.5 0.0
2022-Jan-11 Tue ### ### ### ### 1,441,322 0 ### ### 0.0
2022-Jan-10 Mon 12.4 12.46 12.28 12.4 ### ### 0.9
2022-Jan-07 Fri 12.27 12.49 12.27 12.4 646,972 ### 75.6 75.6 0.9
2022-Jan-06 Thu 12.43 12.51 ### 12.21 1,089,852 6,817,024 39.0 39.0 0.9
2022-Jan-05 Wed 12.59 12.59 12.46 12.5 841,957 ### 36.2 36.2 0.9
2022-Jan-04 Tue 12.47 ### 12.43 12.5 57.8 57.8 0.9
2021-Dec-31 Fri 12.5 12.5 ### ### ### ### 0.0
2021-Dec-30 Thu 12.5 12.5 ### 12.5 1,009,922 ### ### ### 0.9
2021-Dec-29 Wed ### ### ### 12.5 70.0 70.0 0.9
2021-Dec-24 Fri 12.21 12.28 ### 12.2 ### ### ###
2021-Dec-23 Thu ### ### ### ### 22.7 22.7 0.0
2021-Dec-22 Wed ### 12.26 ### 12.26 1,466,872 8,991,925 ### ### 0.9
2021-Dec-21 Tue ### ### ### ### 1,237,872 0 ### ### 0.0
2021-Dec-20 Mon ### ### ### ### ### ### 0.0
2021-Dec-17 Fri 12.2 12.29 ### ### ### ### 0.0
2021-Dec-16 Thu ### 12.24 ### ### 41.3 41.3 0.0
2021-Dec-15 Wed 12.29 12.29 ### ### 1,295,588 7,961,388 31.2 31.2 0.0
2021-Dec-14 Tue ### 12.26 ### 12.21 1,324,949 ### 70.1 70.1 0.9
2021-Dec-13 Mon ### ### ### ### 911,023 0 33.7 33.7 0.0
2021-Dec-10 Fri ### ### ### ### 1,137,888 0 ### ### 0.0
2021-Dec-09 Thu ### ### ### ### 1,208,351 0 ### ### 0.0
2021-Dec-08 Wed 11.7 ### ### ### 1,976,688 0 ### ### 0.0
2021-Dec-07 Tue 11.86 11.86 11.59 11.74 ### ### 0.8
2021-Dec-06 Mon ### ### 11.53 ### 2,251,088 12,977,522 31.9 31.9 0.0
2021-Dec-03 Fri ### ### 11.71 11.79 31.9 31.9 0.8
2021-Dec-02 Thu ### 11.77 11.54 11.74 ### ### 0.8
2021-Dec-01 Wed ### ### 11.74 11.79 ### ### 0.8
2021-Nov-30 Tue ### ### 11.8 ### 5,448,048 32,143,483 33.8 33.8 0.0
2021-Nov-29 Mon ### ### ### ### 1,417,971 0 21.8 21.8 0.0
2021-Nov-26 Fri ### 12.21 ### ### 59.0 59.0 0.0
2021-Nov-25 Thu ### ### 11.925 ### ### ### 0.0
2021-Nov-24 Wed 11.82 ### 11.8 ### ### ### 0.0
2021-Nov-23 Tue ### ### 11.76 11.83 1,411,125 ### 34.9 34.9 0.8
2021-Nov-22 Mon ### ### ### ### 22.8 22.8 0.0
2021-Nov-19 Fri 11.71 ### 11.7 ### 2,269,859 13,278,675 ### ### 0.0
2021-Nov-18 Thu 11.48 ### ### 11.54 71.9 71.9 0.8
2021-Nov-17 Wed ### 11.525 11.2 11.25 ### ### ###
2021-Nov-16 Tue ### 11.47 ### 11.4 78.6 78.6 0.8
2021-Nov-15 Mon ### 11.45 ### ### 936,258 5,360,077 ### ### 0.0
2021-Nov-12 Fri ### 11.44 ### ### 835,774 4,780,627 65.9 65.9 0.0
2021-Nov-11 Thu ### ### ### ### 40.9 40.9 0.0
2021-Nov-10 Wed 11.54 11.58 11.4 11.43 ### ### ###
2021-Nov-09 Tue ### 11.74 11.51 11.56 1,217,373 ### ### ### 0.8
2021-Nov-08 Mon 11.75 11.83 ### 11.76 ### ### 0.8
2021-Nov-05 Fri ### 11.72 ### ### 73.2 73.2 0.0
2021-Nov-04 Thu ### 11.71 11.58 ### 70.2 70.2 0.0
2021-Nov-03 Wed ### ### 11.49 11.58 ### ### 0.8
2021-Nov-02 Tue 11.56 ### ### 11.57 960,372 0 ### ### ###
2021-Nov-01 Mon 11.72 11.74 11.56 ### 1,258,953 ### 36.6 36.6 0.0
2021-Oct-29 Fri ### ### ### 11.52 1,621,678 0 ### ### 0.8
2021-Oct-28 Thu 11.82 11.82 ### 11.72 38.4 38.4 0.8
2021-Oct-27 Wed 11.81 11.87 ### 11.82 74.0 74.0 0.8
2021-Oct-26 Tue 11.85 ### 11.71 11.79 ### ### 0.8
2021-Oct-25 Mon ### 11.83 ### 11.82 1,288,552 7,621,785 ### ### 0.8
2021-Oct-22 Fri ### ### 11.48 ### 65.7 65.7 0.0
2021-Oct-21 Thu ### ### ### ### ### ### 0.0
2021-Oct-20 Wed ### ### 11.81 ### 1,968,384 ### ### ### 0.0
2021-Oct-19 Tue 11.56 11.85 11.56 11.73 1,846,070 21,608,249 ### ### 0.8
2021-Oct-18 Mon ### ### 11.52 11.56 ### ### 0.8
2021-Oct-15 Fri 11.82 12.175 11.57 ### 4,538,321 ### 20.1 20.1 0.0
2021-Oct-14 Thu ### ### 12.245 12.29 ### ### 0.9
2021-Oct-13 Wed ### 12.275 ### 12.27 1,227,926 ### ### ### ###
2021-Oct-12 Tue 12.22 12.29 ### ### 1,357,550 8,342,144 ### ### 0.0
2021-Oct-11 Mon ### 12.25 ### ### 1,709,154 ### 75.4 75.4 0.0
2021-Oct-08 Fri 12.2 12.2 ### ### 23.2 23.2 0.0
2021-Oct-07 Thu 12.25 12.25 ### ### 20.8 20.8 0.0
2021-Oct-06 Wed ### ### ### ### 31.3 31.3 0.0
2021-Oct-05 Tue 12.4 12.47 ### 12.2 ### ### ###
2021-Oct-04 Mon 12.48 12.49 ### 12.41 ### ### ###
2021-Oct-01 Fri 12.26 12.44 12.24 ### 78.3 78.3 0.0
2021-Sep-30 Thu ### 12.45 ### 12.41 85.5 85.5 ###
2021-Sep-29 Wed 11.86 ### 11.8 ### 69.2 69.2 0.0
2021-Sep-28 Tue ### ### 11.89 ### 53.0 53.0 0.0
2021-Sep-27 Mon ### 12.27 ### ### 36.0 36.0 0.0
2021-Sep-24 Fri ### ### ### ### 1,254,145 0 42.6 42.6 0.0
2021-Sep-23 Thu ### 12.23 ### ### 2,105,627 ### ### ### 0.0
2021-Sep-22 Wed 11.75 ### 11.75 ### ### ### 0.0
2021-Sep-21 Tue ### ### ### 11.87 1,814,640 0 ### ### 0.8
2021-Sep-20 Mon 11.71 ### ### 11.82 2,002,546 0 90.8 90.8 0.8
2021-Sep-17 Fri ### 12.21 ### ### 2,775,942 16,947,125 ### ### 0.0
2021-Sep-16 Thu ### ### ### 12.21 2,990,986 0 77.2 77.2 0.9
2021-Sep-15 Wed 12.22 12.28 ### 12.25 1,420,481 8,721,753 ### ### 0.9
2021-Sep-14 Tue ### ### 12.26 12.28 ### ### 0.9
2021-Sep-13 Mon ### ### 12.22 ### ### ### 0.0
2021-Sep-10 Fri ### ### ### ### 78.0 78.0 0.0
2021-Sep-09 Thu 12.26 ### ### ### 3,160,785 0 ### ### 0.0
2021-Sep-08 Wed 12.25 12.42 ### 12.23 ### ### ###
2021-Sep-07 Tue ### ### 12.29 12.4 ### ### 0.9
2021-Sep-06 Mon ### ### ### ### 38.9 38.9 0.0
2021-Sep-03 Fri 12.54 12.54 ### ### 1,420,121 8,904,158 21.6 21.6 0.0
2021-Sep-02 Thu 12.44 ### ### 12.52 70.5 70.5 0.9
2021-Sep-01 Wed 12.46 12.71 ### 12.41 ### ### ###
2021-Aug-31 Tue 12.78 12.79 12.59 ### 2,996,877 ### 27.2 27.2 0.0
2021-Aug-30 Mon 12.51 12.76 ### 12.7 76.5 76.5 0.9
2021-Aug-27 Fri 12.52 ### 12.27 12.45 ### ### ###
2021-Aug-26 Thu 12.57 ### 12.42 12.52 41.6 41.6 0.9
2021-Aug-25 Wed 12.82 12.89 12.51 12.55 1,768,743 ### 16.3 16.3 ###
2021-Aug-24 Tue 12.71 12.86 12.59 12.79 71.0 71.0 ###
2021-Aug-23 Mon ### ### 12.45 12.75 4,623,825 ### 19.2 19.2 ###
2021-Aug-20 Fri 12.82 ### 12.75 13.2 ### ### 0.9
2021-Aug-19 Thu 12.8 12.82 ### 12.5 ### ### 0.9
2021-Aug-18 Wed 12.49 12.79 12.46 ### 2,544,044 32,118,555 ### ### 0.0
2021-Aug-17 Tue ### ### ### 12.58 1,931,570 0 90.6 90.6 0.9
2021-Aug-16 Mon ### 12.28 ### 12.28 85.6 85.6 0.9
2021-Aug-13 Fri ### ### 11.88 12.25 ### ### 0.9
2021-Aug-12 Thu ### ### 11.81 11.85 ### ### ###
2021-Aug-11 Wed ### ### 11.89 ### 30.9 30.9 0.0
2021-Aug-10 Tue ### ### ### ### 1,738,124 0 76.1 76.1 0.0
2021-Aug-09 Mon ### ### ### ### 38.4 38.4 0.0
2021-Aug-06 Fri ### ### ### ### ### ### 0.0
2021-Aug-05 Thu ### ### ### ### ### ### 0.0
2021-Aug-04 Wed ### 12.27 ### ### 1,490,244 9,142,646 34.1 34.1 0.0
2021-Aug-03 Tue 12.22 ### ### ### 24.9 24.9 0.0
2021-Aug-02 Mon ### ### ### 12.2 1,969,478 0 78.2 78.2 ###
2021-Jul-30 Fri 11.83 ### 11.78 ### 1,626,270 ### ### ### 0.0
2021-Jul-29 Thu 11.79 ### 11.79 11.86 2,146,670 ### 66.9 66.9 0.8
2021-Jul-28 Wed 11.82 11.85 11.74 11.8 ### ### 0.8
2021-Jul-27 Tue 11.87 ### 11.79 ### ### ### 0.0
2021-Jul-26 Mon ### 11.955 11.78 11.84 39.0 39.0 0.8
2021-Jul-23 Fri ### ### 11.88 ### 60.6 60.6 0.0
2021-Jul-22 Thu 11.89 ### 11.71 ### 1,630,984 ### 68.6 68.6 0.0
2021-Jul-21 Wed 11.85 ### 11.81 11.86 ### ### 0.8
2021-Jul-20 Tue ### ### ### 11.81 31.9 31.9 ###
2021-Jul-19 Mon 11.85 ### 11.84 ### 1,685,142 9,976,040 ### ### 0.0
2021-Jul-16 Fri ### ### ### ### 2,240,484 0 ### ### 0.0
2021-Jul-15 Thu ### ### ### ### 4,454,787 0 ### ### 0.0
2021-Jul-14 Wed ### ### 11.88 ### 2,512,775 14,925,883 ### ### 0.0
2021-Jul-13 Tue ### ### 11.73 11.85 2,587,543 ### ### ### ###
2021-Jul-12 Mon ### ### 11.86 ### 941,075 5,580,574 41.6 41.6 0.0
2021-Jul-09 Fri ### ### 11.79 ### 72.6 72.6 0.0
2021-Jul-08 Thu 11.85 ### 11.81 ### ### ### 0.0
2021-Jul-07 Wed 11.5 11.82 11.49 11.8 ### ### 0.8
2021-Jul-06 Tue 11.49 11.53 ### 11.45 ### ### 0.8
2021-Jul-05 Mon 11.53 ### 11.47 11.49 942,221 ### ### ### ###
2021-Jul-02 Fri ### ### 11.48 11.55 ### ### 0.8
2021-Jul-01 Thu ### 11.75 11.55 ### ### ### 0.0
2021-Jun-30 Wed 11.73 11.85 11.57 ### ### ### 0.0
2021-Jun-29 Tue 11.55 11.59 11.425 11.57 69.7 69.7 ###
2021-Jun-28 Mon ### 11.75 11.55 ### ### ### 0.0
2021-Jun-25 Fri ### ### 11.56 ### ### ### 0.0
2021-Jun-24 Thu 11.72 11.84 11.56 11.77 ### ### ###
2021-Jun-23 Wed 11.84 ### 11.76 11.89 ### ### ###
2021-Jun-22 Tue ### ### 11.83 11.87 1,892,345 11,193,220 ### ### 0.8
2021-Jun-21 Mon ### ### 11.87 ### 53.2 53.2 0.0
2021-Jun-18 Fri ### 12.4 ### 12.28 3,442,926 21,346,141 66.7 66.7 0.9
2021-Jun-17 Thu 11.85 ### 11.51 ### ### ### 0.0
2021-Jun-16 Wed ### 12.185 ### ### 1,565,325 9,536,742 ### ### 0.0
2021-Jun-15 Tue ### ### 11.89 ### ### ### 0.0
2021-Jun-11 Fri ### ### ### ### 1,165,058 0 25.8 25.8 0.0
2021-Jun-10 Thu ### ### ### ### ### ### 0.0
2021-Jun-09 Wed ### ### 11.87 ### 72.1 72.1 0.0
2021-Jun-08 Tue ### 12.025 11.86 ### 40.4 40.4 0.0
2021-Jun-07 Mon ### ### 11.81 ### ### ### 0.0
2021-Jun-04 Fri 11.87 ### 11.7 ### 3,592,172 ### 73.3 73.3 0.0
2021-Jun-03 Thu 11.8 ### 11.75 11.76 1,948,343 ### ### ### 0.8
2021-Jun-02 Wed ### 11.78 11.625 11.76 ### ### 0.8
2021-Jun-01 Tue ### 11.77 11.57 ### 1,388,524 16,204,075 ### ### 0.0
2021-May-31 Mon 11.77 11.79 ### ### 32.6 32.6 0.0
2021-May-28 Fri 11.72 11.79 11.55 11.74 1,975,779 23,057,340 ### ### 0.8
2021-May-27 Thu 11.4 ### ### 11.53 4,348,675 0 ### ### ###
2021-May-26 Wed 11.48 11.55 11.4 11.46 36.6 36.6 0.8
2021-May-25 Tue ### 11.45 ### 11.4 3,085,183 17,662,672 ### ### 0.8
2021-May-24 Mon ### ### ### ### 2,223,984 0 37.9 37.9 0.0
2021-May-21 Fri ### ### ### ### 3,498,550 0 ### ### 0.0
2021-May-20 Thu ### ### ### ### 72.7 72.7 0.0
2021-May-19 Wed 10.74 ### 10.72 ### 3,473,089 18,615,757 85.6 85.6 0.0
2021-May-18 Tue ### 11.28 ### ### 4,595,156 25,916,679 ### ### 0.0
2021-May-17 Mon ### ### 10.85 ### 5,115,556 ### 82.4 82.4 0.0
2021-May-14 Fri 10.75 10.975 ### 10.84 73.8 73.8 0.8
2021-May-13 Thu 10.26 10.45 ### 10.22 46.2 46.2 0.7
2021-May-12 Wed ### ### 9.85 ### 32.5 32.5 0.0
2021-May-11 Tue ### 10.22 ### ### 86.1 86.1 0.0
2021-May-10 Mon ### ### 9.83 ### 3,116,856 15,319,347 ### ### 0.0
2021-May-07 Fri 10.2 10.23 ### ### ### ### 0.0
2021-May-06 Thu 10.26 ### ### ### ### ### 0.0
2021-May-05 Wed 10.2 ### ### 10.27 75.9 75.9 ###
2021-May-04 Tue ### ### ### 10.27 ### ### ###
2021-May-03 Mon ### ### ### ### 2,337,727 0 45.1 45.1 0.0
2021-Apr-30 Fri ### ### ### ### 2,198,745 0 45.4 45.4 0.0
2021-Apr-29 Thu 10.25 ### ### ### ### ### 0.0
2021-Apr-28 Wed ### 10.26 ### 10.2 3,445,952 ### 77.7 77.7 0.7
2021-Apr-27 Tue ### ### ### ### ### ### 0.0
2021-Apr-26 Mon 10.23 10.27 ### ### ### ### 0.0
2021-Apr-23 Fri 10.21 ### ### 10.25 ### ### 0.7
2021-Apr-22 Thu ### 10.27 ### ### 68.7 68.7 0.0
2021-Apr-21 Wed ### 10.26 ### ### 1,964,244 10,076,571 ### ### 0.0
2021-Apr-20 Tue 10.2 ### ### 10.29 ### ### ###
2021-Apr-19 Mon ### ### 10.2 10.25 1,686,355 ### 40.7 40.7 0.7
2021-Apr-16 Fri ### 10.425 10.2 ### 2,101,355 21,670,223 ### ### 0.0
2021-Apr-15 Thu 10.29 10.4 ### ### 69.0 69.0 0.0
2021-Apr-14 Wed ### 10.49 10.26 ### 3,854,047 ### 65.9 65.9 0.0
2021-Apr-13 Tue ### 10.59 ### ### 39.0 39.0 0.0
2021-Apr-12 Mon 10.27 ### ### 10.28 ### ### 0.7
2021-Apr-09 Fri 10.44 10.48 10.21 10.27 18.1 18.1 ###
2021-Apr-08 Thu 10.57 ### 10.47 10.52 1,695,356 8,875,188 32.3 32.3 ###
2021-Apr-07 Wed 10.47 ### 10.45 10.53 ### ### 0.8
2021-Apr-06 Tue 10.48 ### 10.23 ### 2,744,453 14,037,877 29.9 29.9 0.0
2021-Apr-01 Thu ### 10.42 10.185 ### 3,370,982 34,729,542 ### ### 0.0
2021-Mar-31 Wed ### 10.51 ### ### 68.7 68.7 0.0
2021-Mar-30 Tue ### ### 10.29 ### 3,484,281 17,926,625 34.0 34.0 0.0
2021-Mar-29 Mon 10.52 10.82 ### ### 3,173,348 ### 83.1 83.1 0.0
2021-Mar-26 Fri 10.88 ### ### 10.78 26.0 26.0 0.8
2021-Mar-25 Thu ### ### 10.84 ### 35.1 35.1 0.0
2021-Mar-24 Wed ### ### 10.845 ### 1,511,428 ### ### ### 0.0
2021-Mar-23 Tue ### ### 10.87 ### 38.3 38.3 0.0
2021-Mar-22 Mon ### ### 10.85 ### 1,627,927 ### ### ### 0.0
2021-Mar-19 Fri ### ### 10.8 ### 4,953,648 ### ### ### 0.0
2021-Mar-18 Thu ### ### 10.83 ### 3,577,654 ### 75.3 75.3 0.0
2021-Mar-17 Wed ### ### ### ### ### ### 0.0
2021-Mar-16 Tue ### ### 10.945 ### 5,648,271 ### ### ### 0.0
2021-Mar-15 Mon 11.25 ### ### ### ### ### 0.0
2021-Mar-12 Fri ### ### ### ### ### ### 0.0
2021-Mar-11 Thu ### ### ### 11.5 ### ### ###
2021-Mar-10 Wed ### 11.58 ### 11.42 5,868,157 33,976,629 84.7 84.7 0.8
2021-Mar-09 Tue ### ### 10.87 ### 77.3 77.3 0.0
2021-Mar-08 Mon ### 11.29 10.75 ### ### ### 0.0
2021-Mar-05 Fri 10.26 10.45 10.26 ### 77.1 77.1 0.0
2021-Mar-04 Thu ### 10.59 10.2 ### 82.9 82.9 0.0
2021-Mar-03 Wed ### ### 10.47 10.52 3,055,170 ### ### ### ###
2021-Mar-02 Tue ### ### ### 10.72 ### ### 0.8
2021-Mar-01 Mon 10.79 11.075 10.76 ### 2,553,457 ### ### ### 0.0
2021-Feb-26 Fri ### ### 10.75 ### 3,550,445 19,083,641 37.2 37.2 0.0
2021-Feb-25 Thu ### 11.27 ### ### 84.4 84.4 0.0
2021-Feb-24 Wed ### 11.53 ### ### 4,967,587 ### ### ### 0.0
2021-Feb-23 Tue ### 11.21 ### ### ### ### 0.0
2021-Feb-22 Mon ### 11.25 ### ### ### ### 0.0
2021-Feb-19 Fri ### ### ### ### ### ### 0.0
2021-Feb-18 Thu 10.56 ### 10.5 ### ### ### 0.0
2021-Feb-17 Wed ### 10.25 9.74 ### ### ### 0.0
2021-Feb-16 Tue 9.83 ### ### ### 72.6 72.6 0.0
2021-Feb-15 Mon ### ### ### ### 2,857,880 0 62.6 62.6 0.0
2021-Feb-12 Fri ### 10.2 ### ### 4,373,679 ### 73.5 73.5 0.0
2021-Feb-11 Thu ### 10.47 10.22 10.22 ### ### 0.7
2021-Feb-10 Wed ### ### ### ### 82.7 82.7 0.0
2021-Feb-09 Tue ### ### ### ### 74.8 74.8 0.0
2021-Feb-08 Mon ### ### 9.88 ### ### ### 0.0
2021-Feb-05 Fri 10.2 ### ### ### ### ### 0.0
2021-Feb-04 Thu 10.27 10.28 ### ### 3,305,171 16,988,578 ### ### 0.0
2021-Feb-03 Wed ### ### ### 10.43 ### ### 0.7
2021-Feb-02 Tue 10.21 10.345 ### 10.26 ### ### 0.7
2021-Feb-01 Mon 10.27 10.27 9.83 9.86 6,344,923 63,766,476 15.8 15.8 0.7
2021-Jan-29 Fri ### ### ### ### 6,800,228 0 36.9 36.9 0.0
2021-Jan-28 Thu 9.49 ### 9.46 9.84 ### ### 0.7
2021-Jan-27 Wed 9.47 9.47 9.23 9.29 5,455,041 ### 32.1 32.1 ###
2021-Jan-25 Mon 9.5 9.5 9.29 ### 23.6 23.6 0.0
2021-Jan-22 Fri ### ### 9.27 ### 70.3 70.3 0.0
2021-Jan-21 Thu 9.24 ### 9.22 ### 2,694,954 ### ### ### 0.0
2021-Jan-20 Wed ### ### ### 9.24 22.7 22.7 ###
2021-Jan-19 Tue 9.49 9.49 ### ### 1,960,058 9,300,475 ### ### 0.0
2021-Jan-18 Mon 9.25 ### 9.24 9.28 2,217,426 ### 74.6 74.6 0.7
2021-Jan-15 Fri ### 9.48 9.21 9.21 24.6 24.6 0.7
2021-Jan-14 Thu ### 9.24 ### ### 1,410,921 6,518,455 72.4 72.4 0.0
2021-Jan-13 Wed ### ### ### ### 1,707,756 0 24.2 24.2 0.0
2021-Jan-12 Tue 9.25 9.25 ### ### ### ### 0.0
2021-Jan-11 Mon 9.45 9.52 9.245 9.25 ### ### ###
2021-Jan-08 Fri 9.23 ### 9.23 ### ### ### 0.0
2021-Jan-07 Thu ### ### 9.125 ### 2,353,983 10,740,047 23.1 23.1 0.0
2021-Jan-06 Wed 9.59 9.59 ### ### 18.6 18.6 0.0
2021-Jan-05 Tue 9.53 ### ### 9.55 ### ### 0.7
2021-Jan-04 Mon 9.41 9.58 9.4 9.57 71.4 71.4 ###
2020-Dec-31 Thu 9.45 9.51 ### 9.4 ### ### ###
2020-Dec-30 Wed 9.4 9.45 ### 9.45 ### ### 0.7
2020-Dec-29 Tue ### ### 9.4 9.44 1,526,689 ### 16.6 16.6 0.7
2020-Dec-24 Thu 9.5 9.5 ### 9.42 758,352 3,602,172 23.7 23.7 0.7
2020-Dec-23 Wed 9.22 ### 9.2 ### ### ### 0.0
2020-Dec-22 Tue 9.5 9.52 ### ### ### ### 0.0
2020-Dec-21 Mon 9.5 9.5 ### ### 1,760,448 8,362,128 ### ### 0.0
2020-Dec-18 Fri 9.57 ### ### 9.43 4,461,982 0 ### ### ###
2020-Dec-17 Thu 9.49 ### ### 9.59 ### ### 0.7
2020-Dec-16 Wed ### ### ### 9.41 3,716,188 0 ### ### 0.7
2020-Dec-15 Tue 9.52 9.52 ### 9.21 3,251,956 ### ### ### 0.7
2020-Dec-14 Mon 9.5 9.57 ### ### 4,765,824 ### 35.3 35.3 0.0
2020-Dec-11 Fri 9.25 9.54 9.22 9.42 6,854,773 64,297,770 ### ### 0.7
2020-Dec-10 Thu 9.22 ### ### ### ### ### 0.0
2020-Dec-09 Wed ### ### ### 9.28 ### ### 0.7
2020-Dec-08 Tue ### 9.4 9.21 9.25 33.7 33.7 ###
2020-Dec-07 Mon ### 9.375 ### 9.2 5,532,158 ### 32.5 32.5 0.7
2020-Dec-04 Fri 8.87 9.53 8.85 ### 10,147,344 ### ### ### 0.0
2020-Dec-03 Thu 8.8 8.88 ### 8.76 8,051,253 ### 36.2 36.2 0.6
2020-Dec-02 Wed 8.52 8.89 8.49 ### ### ### 0.0
2020-Dec-01 Tue ### 8.7 ### 8.4 ### ### ###
2020-Nov-30 Mon 8.2 ### ### 8.59 ### ### ###
2020-Nov-27 Fri ### 10.41 ### 9.23 ### ### ###
2020-Nov-26 Thu ### ### 10.29 10.4 20.6 20.6 0.7
2020-Nov-25 Wed ### ### ### 10.57 3,243,871 0 81.6 81.6 0.8
2020-Nov-24 Tue ### ### ### 10.26 78.8 78.8 0.7
2020-Nov-23 Mon ### ### 9.88 ### 2,196,442 10,850,423 ### ### 0.0
2020-Nov-20 Fri 9.83 ### 9.78 9.89 ### ### ###
2020-Nov-19 Thu ### ### 9.79 9.89 36.7 36.7 ###
2020-Nov-18 Wed ### ### 9.8 ### 6,638,571 ### ### ### 0.0
2020-Nov-17 Tue 9.47 ### 9.46 ### 5,357,359 ### 91.6 91.6 0.0
2020-Nov-16 Mon ### 9.49 ### 9.45 574,271 ### ### ### 0.7
2020-Nov-13 Fri ### 9.44 ### ### 20.0 20.0 0.0
2020-Nov-12 Thu 9.4 9.47 ### ### 40.0 40.0 0.0
2020-Nov-11 Wed ### 9.42 ### 9.42 3,655,720 17,218,441 ### ### 0.7
2020-Nov-10 Tue ### 9.28 ### ### 3,422,043 15,878,279 ### ### 0.0
2020-Nov-09 Mon ### ### 8.89 ### 3,634,077 16,153,472 ### ### 0.0
2020-Nov-06 Fri 8.2 ### ### 8.75 ### ### 0.6
2020-Nov-05 Thu ### ### 7.87 ### ### ### 0.0
2020-Nov-04 Wed ### ### ### ### 14.7 14.7 0.0
2020-Nov-03 Tue ### ### ### ### 20.0 20.0 0.0
2020-Nov-02 Mon ### 9.24 ### 9.24 2,294,454 10,600,377 ### ### ###
2020-Oct-30 Fri ### ### ### ### ### ### 0.0
2020-Oct-29 Thu ### ### ### ### 71.9 71.9 0.0
2020-Oct-28 Wed ### ### ### ### 2,440,542 0 74.3 74.3 0.0
2020-Oct-27 Tue ### ### ### ### ### ### 0.0
2020-Oct-26 Mon 9 9.175 9 ### 1,176,424 10,690,753 79.9 79.9 0.0
2020-Oct-23 Fri ### ### ### ### 35.9 35.9 0.0
2020-Oct-22 Thu ### ### 8.79 ### 75.5 75.5 0.0
2020-Oct-21 Wed ### ### 9 ### 67.1 67.1 0.0
2020-Oct-20 Tue ### ### 8.89 ### 3,139,685 ### 34.7 34.7 0.0
2020-Oct-19 Mon ### 9.21 ### ### 1,682,425 ### 40.1 40.1 0.0
2020-Oct-16 Fri 9.25 9.28 ### ### ### ### 0.0
2020-Oct-15 Thu 9.29 9.46 9.26 ### 2,731,820 ### 70.3 70.3 0.0
2020-Oct-14 Wed 9.26 ### ### 9.28 ### ### 0.7
2020-Oct-13 Tue 9.24 9.27 ### 9.26 2,439,289 ### 70.2 70.2 ###
2020-Oct-12 Mon ### 9.2 ### 9.2 1,437,670 6,613,281 67.3 67.3 0.7
2020-Oct-09 Fri 9.21 9.24 ### ### 1,894,123 8,750,848 30.8 30.8 0.0
2020-Oct-08 Thu ### 9.25 ### ### 67.2 67.2 0.0
2020-Oct-07 Wed ### ### ### ### 76.2 76.2 0.0
2020-Oct-06 Tue ### ### ### ### ### ### 0.0
2020-Oct-05 Mon ### ### 8.87 ### 68.2 68.2 0.0
2020-Oct-02 Fri 8.86 ### 8.745 8.77 3,270,771 14,301,446 ### ### ###
2020-Oct-01 Thu ### ### 8.86 8.86 27.2 27.2 0.6
2020-Sep-30 Wed ### ### ### ### 49.8 49.8 0.0
2020-Sep-29 Tue ### ### 8.86 ### 2,560,954 11,345,026 ### ### 0.0
2020-Sep-28 Mon 9 ### 8.86 8.86 23.9 23.9 0.6
2020-Sep-25 Fri 9 ### ### ### 61.5 61.5 0.0
2020-Sep-24 Thu ### 9.145 8.89 ### 3,316,389 ### 87.0 87.0 0.0
2020-Sep-23 Wed 8.87 ### 8.84 ### ### ### 0.0
2020-Sep-22 Tue 8.82 ### 8.78 8.83 73.4 73.4 ###
2020-Sep-21 Mon 8.8 ### 8.77 8.89 ### ### ###
2020-Sep-18 Fri 9 ### 8.85 8.85 4,344,353 ### ### ### 0.6
2020-Sep-17 Thu 9 ### ### ### ### ### 0.0
2020-Sep-16 Wed 9 ### ### ### 3,325,343 0 68.9 68.9 0.0
2020-Sep-15 Tue ### ### ### 9 35.3 35.3 0.6
2020-Sep-14 Mon ### ### ### ### 1,927,888 0 ### ### 0.0
2020-Sep-11 Fri ### ### ### ### ### ### 0.0
2020-Sep-10 Thu 9.27 9.29 ### ### ### ### 0.0
2020-Sep-09 Wed ### 9.23 ### ### 3,739,247 17,256,624 73.5 73.5 0.0
2020-Sep-08 Tue ### 9.21 ### ### 3,614,340 ### 68.2 68.2 0.0
2020-Sep-07 Mon ### ### ### ### 4,442,279 0 ### ### 0.0
2020-Sep-04 Fri 9.27 9.27 ### ### 3,814,470 ### ### ### 0.0
2020-Sep-03 Thu ### 9.55 9.29 9.5 3,594,550 ### 81.6 81.6 0.7
2020-Sep-02 Wed 9.2 ### ### 9.28 ### ### 0.7


1 2 3 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 2025-06-03 08:30:05 thru 2025-06-03 08:30:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000