Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Mar-12 03:37:18 PM AEDT

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

(WBC) WESTPAC BANKING CORPORATION Daily Prices...

     Prev Section TOC    Company Info for WBC    Limits Next Section


Company Details for (WBC) WESTPAC BANKING CORPORATION

Listing Code WBC
Listing Name WESTPAC BANKING CORPORATION
GICS Sector Banks
ISIN Name WESTPAC BANKING CORP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WBC1


Maximum Price date available .. Wednesday 11th March 2026
Latest price with VOLUME for WBC .. Wednesday 21st August 2024

WBC 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 5.2 ### 0.0
MAX ### ### 95.5


Font Format Legend

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


1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

1216 Days for (WBC) WESTPAC BANKING CORPORATION
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2026-Mar-11 Wed 41 41.44 ### ### 4,689,041 97,156,929 ### ### 0.0
2026-Mar-10 Tue ### ### 40.24 40.84 72.1 72.1 2.9
2026-Mar-09 Mon ### ### 39.025 ### ### ### 0.0
2026-Mar-06 Fri 41 41.25 ### 41 3,739,178 77,120,546 64.6 64.6 2.9
2026-Mar-05 Thu 41.7 41.885 ### ### 5,397,678 113,040,871 28.4 28.4 0.0
2026-Mar-04 Wed 41.45 41.58 40.83 ### 4,503,280 185,557,652 44.7 44.7 0.0
2026-Mar-03 Tue 41.49 ### 41.45 41.8 83.0 83.0 3.0
2026-Mar-02 Mon ### ### 41 41.8 72.5 72.5 3.0
2026-Feb-27 Fri 43 ### 42.44 42.54 8,000,152 169,763,225 28.2 28.2 3.0
2026-Feb-26 Thu 43 ### 42.46 42.72 35.1 35.1 ###
2026-Feb-25 Wed 42.76 ### ### ### 6,676,529 0 60.4 60.4 0.0
2026-Feb-24 Tue 41.8 ### 41.77 ### ### ### 0.0
2026-Feb-23 Mon ### ### 41.86 ### ### ### 0.0
2026-Feb-20 Fri 41.89 42.54 41.78 42.54 ### ### 3.0
2026-Feb-19 Thu 41.4 42.44 41.24 41.89 77.8 77.8 3.0
2026-Feb-18 Wed 41.89 41.89 ### 40.8 16.0 16.0 2.9
2026-Feb-17 Tue ### ### 40.5 40.74 2,652,629 ### 75.0 75.0 ###
2026-Feb-16 Mon 40.45 40.77 ### ### 3,058,358 62,344,627 67.9 67.9 0.0
2026-Feb-13 Fri ### ### ### 40.52 5,931,056 0 21.7 21.7 2.9
2026-Feb-12 Thu ### 41.72 40.8 41 6,782,589 279,849,622 2.9
2026-Feb-11 Wed 39.81 40.49 39.72 40.27 69.9 69.9 ###
2026-Feb-10 Tue 39.72 ### 38.86 39.28 26.5 26.5 2.8
2026-Feb-09 Mon 39.58 ### 39.55 ### 0.0
2026-Feb-06 Fri 39.82 ### ### 39.43 ### ### ###
2026-Feb-05 Thu 39.88 ### 39.54 ### 5,781,087 114,292,089 ### ### 0.0
2026-Feb-04 Wed 38.5 ### ### 39.89 ### ### ###
2026-Feb-03 Tue 39.47 ### ### ### 3,731,080 0 ### ### 0.0
2026-Feb-02 Mon ### 39.55 ### ### ### ### 0.0
2026-Jan-30 Fri 38.51 39.2 38.51 38.82 4,212,540 163,678,241 ### ### 2.8
2026-Jan-29 Thu 38.73 38.82 38.25 38.5 50.4 50.4 2.8
2026-Jan-28 Wed ### ### ### 38.87 3,060,983 0 43.9 43.9 ###
2026-Jan-27 Tue 38.88 39.2 38.73 ### ### ### 0.0
2026-Jan-23 Fri 38.8 ### 38.48 38.74 36.9 36.9 2.8
2026-Jan-22 Thu ### ### ### ### 78.6 78.6 0.0
2026-Jan-21 Wed ### 38.385 ### ### 37.1 37.1 0.0
2026-Jan-20 Tue ### 38.85 38.46 38.59 ### ### ###
2026-Jan-19 Mon ### 39.2 38.75 ### 1,633,475 63,664,688 ### ### 0.0
2026-Jan-16 Fri 38.45 ### ### ### ### ### 0.0
2026-Jan-15 Thu ### ### ### 38.49 ### ### ###
2026-Jan-14 Wed 38.45 38.7 37.72 38.28 ### ### 2.7
2026-Jan-13 Tue ### 38.8 ### 38.5 ### ### 2.8
2026-Jan-12 Mon 37.75 38.42 37.71 ### ### ### 0.0
2026-Jan-09 Fri ### ### ### ### 37.5 37.5 0.0
2026-Jan-08 Thu ### ### ### ### 71.0 71.0 0.0
2026-Jan-07 Wed 38.21 ### 37.52 37.52 ### ### ###
2026-Jan-06 Tue ### ### ### ### 20.7 20.7 0.0
2026-Jan-05 Mon ### 39.23 ### ### ### ### 0.0
2026-Jan-02 Fri 38.5 ### 38.48 ### 1,539,942 29,628,484 ### ### 0.0
2025-Dec-31 Wed ### ### 38.43 ### 2,290,843 44,018,548 21.1 21.1 0.0
2025-Dec-30 Tue ### 39.22 38.76 ### 1,650,221 ### 33.5 33.5 0.0
2025-Dec-29 Mon ### ### 38.76 ### 69.5 69.5 0.0
2025-Dec-24 Wed 39.26 39.26 38.82 ### ### ### 0.0
2025-Dec-23 Tue 38.59 ### 38.55 39.26 ### ### 2.8
2025-Dec-22 Mon 38.75 ### 38.44 38.75 ### ### 2.8
2025-Dec-19 Fri ### ### ### 38.76 ### ### 2.8
2025-Dec-18 Thu ### 38.55 ### 38.25 6,055,027 116,710,645 ### ### 2.7
2025-Dec-17 Wed ### 38.5 ### 38.45 7,012,957 134,999,422 ### ### ###
2025-Dec-16 Tue ### 39.47 ### 38.48 ### ### 2.7
2025-Dec-15 Mon 38.72 ### ### 38.89 75.2 75.2 2.8
2025-Dec-12 Fri 38.25 38.84 ### 38.8 3,663,982 ### 77.3 77.3 ###
2025-Dec-11 Thu ### ### ### 38.26 ### ### 2.7
2025-Dec-10 Wed ### ### ### 37.76 35.9 35.9 2.7
2025-Dec-09 Tue 38.2 38.26 ### ### 4,133,845 79,080,454 ### ### 0.0
2025-Dec-08 Mon ### 38.5 ### 38.24 3,021,226 ### ### ### ###
2025-Dec-05 Fri 37.47 ### ### ### 82.5 82.5 0.0
2025-Dec-04 Thu 37.49 ### ### ### ### ### 0.0
2025-Dec-03 Wed ### 37.49 36.89 37.4 73.8 73.8 ###
2025-Dec-02 Tue 37.75 ### ### ### 26.8 26.8 0.0
2025-Dec-01 Mon 37.51 37.655 ### 37.26 2,584,772 ### 43.5 43.5 ###
2025-Nov-28 Fri 37.86 ### 37.59 37.59 3,198,274 60,111,559 ### ### 2.7
2025-Nov-27 Thu 37.83 ### ### 37.89 ### ### ###
2025-Nov-26 Wed ### 38.47 37.75 37.86 ### ### 2.7
2025-Nov-25 Tue ### ### 37.54 ### 4,067,146 ### ### ### 0.0
2025-Nov-24 Mon 37.28 ### 37.21 ### ### ### 0.0
2025-Nov-21 Fri ### ### 36.72 ### 5,078,089 ### 81.2 81.2 0.0
2025-Nov-20 Thu ### 37.85 37.21 37.75 67.7 67.7 ###
2025-Nov-19 Wed 37.8 ### 37.23 ### 25.8 25.8 0.0
2025-Nov-18 Tue 38.55 ### 37.51 37.87 45.5 45.5 ###
2025-Nov-17 Mon 38.86 ### 38.77 ### 3,239,821 ### 63.7 63.7 0.0
2025-Nov-14 Fri 38.86 ### ### 38.81 ### ### 2.8
2025-Nov-13 Thu ### 39.78 38.85 39.44 4,550,557 178,905,148 ### ### 2.8
2025-Nov-12 Wed ### 40.56 39.86 39.86 34.4 34.4 2.8
2025-Nov-11 Tue ### 40.245 39.56 ### 8,860,541 ### ### ### 0.0
2025-Nov-10 Mon ### 39.555 ### 39.52 6,266,549 123,936,672 ### ### 2.8
2025-Nov-07 Fri 39.28 39.825 38.82 ### ### ### 0.0
2025-Nov-06 Thu 39.55 39.87 39.25 39.71 70.8 70.8 ###
2025-Nov-05 Wed ### 41 ### 40.21 ### ### 2.9
2025-Nov-04 Tue ### 40.42 39.52 40.42 82.0 82.0 2.9
2025-Nov-03 Mon 38.5 40.075 ### 39.82 90.9 90.9 2.8
2025-Oct-31 Fri 38.42 38.955 38.42 38.74 6,575,759 254,399,676 ### ### 2.8
2025-Oct-30 Thu 38.24 38.82 38.2 ### 4,180,124 160,976,575 70.0 70.0 0.0
2025-Oct-29 Wed 39.4 39.49 38.23 38.29 ### ### ###
2025-Oct-28 Tue 39.4 ### 39.355 39.5 ### ### ###
2025-Oct-27 Mon ### ### ### ### 2,365,124 0 72.2 72.2 0.0
2025-Oct-24 Fri ### 39.27 38.785 38.87 ### ### ###
2025-Oct-23 Thu ### 39.2 38.88 38.88 2,388,322 ### 28.7 28.7 2.8
2025-Oct-22 Wed ### 39.4 ### 39.24 3,503,329 69,015,581 ### ### 2.8
2025-Oct-21 Tue 39.27 39.45 ### 39.2 39.1 39.1 2.8
2025-Oct-20 Mon 38.86 39.27 38.75 39.27 2,715,683 ### ### ### ###
2025-Oct-17 Fri 38.77 39.2 ### 38.73 5,948,179 ### 54.8 54.8 ###
2025-Oct-16 Thu ### ### 38.87 ### 32.8 32.8 0.0
2025-Oct-15 Wed 38.85 39.24 38.56 ### 70.0 70.0 0.0
2025-Oct-14 Tue 38.8 38.82 ### ### ### ### 0.0
2025-Oct-13 Mon ### 39.24 38.73 38.84 2,749,348 ### ### ### 2.8
2025-Oct-10 Fri ### ### ### 39.21 3,894,486 0 66.0 66.0 ###
2025-Oct-09 Thu ### ### ### ### ### ### 0.0
2025-Oct-08 Wed ### ### 39.2 39.27 3,077,348 60,316,020 ### ### ###
2025-Oct-07 Tue 39.27 39.445 ### ### 2,675,176 52,761,158 ### ### 0.0
2025-Oct-06 Mon 39.4 39.72 39.21 ### 43.8 43.8 0.0
2025-Oct-03 Fri ### 39.41 38.78 ### 68.9 68.9 0.0
2025-Oct-02 Thu ### ### 38.85 ### 63.8 63.8 0.0
2025-Oct-01 Wed 38.79 ### ### 38.74 3,774,654 0 ### ### 2.8
2025-Sep-30 Tue 38.85 ### 38.71 ### 70.0 70.0 0.0
2025-Sep-29 Mon 38.47 ### ### ### ### ### 0.0
2025-Sep-26 Fri 37.78 ### 37.74 ### 71.9 71.9 0.0
2025-Sep-25 Thu 37.54 ### 37.44 ### 4,929,127 92,273,257 74.8 74.8 0.0
2025-Sep-24 Wed 38.71 38.74 37.41 37.58 5,688,425 216,586,781 17.0 17.0 2.7
2025-Sep-23 Tue ### ### 38.485 38.84 68.6 68.6 2.8
2025-Sep-22 Mon ### ### ### 38.56 2,722,149 0 40.4 40.4 2.8
2025-Sep-19 Fri 38.52 ### 38.23 38.55 16,177,547 ### 65.1 65.1 ###
2025-Sep-18 Thu ### ### ### ### ### ### 0.0
2025-Sep-17 Wed 38.8 ### ### ### 4,435,654 0 34.5 34.5 0.0
2025-Sep-16 Tue 38.82 ### ### ### 71.4 71.4 0.0
2025-Sep-15 Mon 38.4 38.82 38.27 38.73 ### ### ###
2025-Sep-12 Fri 38.2 38.56 ### 38.48 7,567,953 ### 69.8 69.8 2.7
2025-Sep-11 Thu ### ### 37.74 ### 33.8 33.8 0.0
2025-Sep-10 Wed ### ### 37.85 38.29 ### ### ###
2025-Sep-09 Tue 37.74 37.76 37.41 ### 4,306,570 ### 40.9 40.9 0.0
2025-Sep-08 Mon 37.82 ### ### ### ### ### 0.0
2025-Sep-05 Fri ### ### ### ### ### ### 0.0
2025-Sep-04 Thu 37.72 ### 37.51 ### 3,716,677 69,706,277 69.2 69.2 0.0
2025-Sep-03 Wed ### 38.44 ### ### 18.9 18.9 0.0
2025-Sep-02 Tue 38.2 38.88 ### 38.57 ### ### 2.8
2025-Sep-01 Mon 38.41 ### ### 38.25 ### ### 2.7
2025-Aug-29 Fri 38.85 ### ### ### ### ### 0.0
2025-Aug-28 Thu 38.5 ### 38.445 ### 3,371,845 ### 79.1 79.1 0.0
2025-Aug-27 Wed 38.4 38.5 38.23 38.5 2,631,970 100,975,529 ### ### 2.8
2025-Aug-26 Tue 38.22 38.49 ### ### 5,050,589 97,198,585 72.0 72.0 0.0
2025-Aug-25 Mon ### 39.28 38.155 38.29 7,337,783 ### 19.5 19.5 ###
2025-Aug-22 Fri 38.71 ### ### ### 8,564,878 0 75.2 75.2 0.0
2025-Aug-21 Thu ### 38.8 38.175 38.73 7,668,347 ### ### ### ###
2025-Aug-20 Wed ### 38.47 ### 38.23 ### ### ###
2025-Aug-19 Tue ### ### ### ### 6,504,782 0 ### ### 0.0
2025-Aug-18 Mon 36.48 ### 36.45 ### 5,577,079 ### ### ### 0.0
2025-Aug-15 Fri 36.21 ### ### 36.81 ### ### ###
2025-Aug-14 Thu 35.55 36.28 35.2 ### ### ### 0.0
2025-Aug-13 Wed ### 34.72 33.79 ### 4,661,340 ### 18.8 18.8 0.0
2025-Aug-12 Tue ### 34.76 34.26 ### 5,307,171 183,150,471 73.7 73.7 0.0
2025-Aug-11 Mon 33.89 ### 33.71 ### 3,923,020 ### 75.5 75.5 0.0
2025-Aug-08 Fri ### ### 33.53 ### 2,930,149 49,123,947 ### ### 0.0
2025-Aug-07 Thu ### ### ### ### 2,953,742 0 ### ### 0.0
2025-Aug-06 Wed 33.75 ### 33.7 ### 3,296,744 ### 65.1 65.1 0.0
2025-Aug-05 Tue 33.4 ### ### ### 3,076,487 0 ### ### 0.0
2025-Aug-04 Mon 33.44 33.44 ### 33.2 28.1 28.1 ###
2025-Aug-01 Fri 33.58 ### 33.29 33.45 ### ### ###
2025-Jul-31 Thu 33.45 ### 33.45 33.82 80.4 80.4 2.4
2025-Jul-30 Wed ### 33.76 ### 33.72 81.1 81.1 2.4
2025-Jul-29 Tue 32.89 ### ### ### ### ### 0.0
2025-Jul-28 Mon ### ### ### 33.21 2,409,846 0 ### ### 2.4
2025-Jul-25 Fri 33.24 ### 32.82 ### 3,205,525 ### 31.9 31.9 0.0
2025-Jul-24 Thu ### 33.44 ### 33.29 3,475,885 ### ### ### 2.4
2025-Jul-23 Wed 32.87 33.23 32.55 ### 4,023,281 ### ### ### 0.0
2025-Jul-22 Tue ### 33.29 ### ### 6,001,355 99,892,553 ### ### 0.0
2025-Jul-21 Mon ### ### ### ### 4,300,889 0 ### ### 0.0
2025-Jul-18 Fri ### 34.46 ### ### 5,949,786 ### 77.7 77.7 0.0
2025-Jul-17 Thu 33.42 33.79 ### 33.7 4,060,220 ### 73.1 73.1 2.4
2025-Jul-16 Wed 33.48 33.7 33.21 ### ### ### 0.0
2025-Jul-15 Tue 33.8 ### 33.47 33.79 33.2 33.2 ###
2025-Jul-14 Mon 33.8 33.85 33.52 33.56 2,206,943 74,340,874 ### ### 2.4
2025-Jul-11 Fri 33.76 ### 33.58 33.81 70.1 70.1 ###
2025-Jul-10 Thu 33.81 ### 33.75 33.87 66.2 66.2 ###
2025-Jul-09 Wed 33.4 33.89 33.22 33.7 4,247,989 142,541,270 ### ### 2.4
2025-Jul-08 Tue 33.25 ### ### 33.47 5,529,051 0 ### ### ###
2025-Jul-07 Mon 33.55 33.8 33.2 33.48 2,361,188 ### 41.7 41.7 ###
2025-Jul-04 Fri 33.45 33.8 33.45 ### 73.1 73.1 0.0
2025-Jul-03 Thu 33.42 33.71 33.27 33.48 3,134,557 ### 63.2 63.2 ###
2025-Jul-02 Wed ### ### 33.385 33.72 29.6 29.6 2.4
2025-Jul-01 Tue 33.87 ### 33.57 33.87 4,490,183 75,367,721 ### ### ###
2025-Jun-30 Mon ### ### 33.8 33.86 5,011,742 ### 39.0 39.0 2.4
2025-Jun-27 Fri 34.7 34.85 ### ### 4,497,774 ### 15.8 15.8 0.0
2025-Jun-26 Thu 34.45 ### ### 34.57 ### ### ###
2025-Jun-25 Wed ### ### ### 34.54 4,966,057 0 ### ### 2.5
2025-Jun-24 Tue ### 34.48 33.56 34.29 79.1 79.1 ###
2025-Jun-23 Mon 32.86 33.43 ### 33.42 ### ### 2.4
2025-Jun-20 Fri 33.57 33.78 32.81 33.21 11,006,573 366,463,848 ### ### 2.4
2025-Jun-19 Thu ### 33.74 ### 33.59 ### ### ###
2025-Jun-18 Wed ### ### 32.77 ### 3,944,145 ### ### ### 0.0
2025-Jun-17 Tue ### ### 32.89 ### ### ### 0.0
2025-Jun-16 Mon 33.25 ### ### ### 2,894,757 0 ### ### 0.0
2025-Jun-13 Fri ### 33.49 ### ### ### ### 0.0
2025-Jun-12 Thu 33.79 33.81 ### ### 23.6 23.6 0.0
2025-Jun-11 Wed 33.75 33.84 33.45 ### 3,927,988 132,157,156 37.1 37.1 0.0
2025-Jun-10 Tue ### 33.85 33.28 33.5 71.6 71.6 2.4
2025-Jun-06 Fri 33.29 33.53 ### ### ### ### 0.0
2025-Jun-05 Thu ### ### ### 33.26 ### ### 2.4
2025-Jun-04 Wed 32.71 33.42 ### ### 72.8 72.8 0.0
2025-Jun-03 Tue ### 32.73 32.26 ### 5,290,525 ### ### ### 0.0
2025-Jun-02 Mon 32.25 ### ### ### 4,463,470 0 ### ### 0.0
2025-May-30 Fri ### 32.56 31.58 32.56 ### ### 2.3
2025-May-29 Thu 31.73 31.84 31.5 31.71 ### ### ###
2025-May-28 Wed 31.77 31.8 ### 31.47 29.8 29.8 2.2
2025-May-27 Tue 31.23 31.78 31.155 31.78 ### ### 2.3
2025-May-26 Mon ### ### ### 31.25 2,584,947 0 37.7 37.7 2.2
2025-May-23 Fri 31.45 31.59 ### ### 3,731,046 58,931,871 ### ### 0.0
2025-May-22 Thu 31.21 31.5 ### ### 4,773,358 75,180,388 ### ### 0.0
2025-May-21 Wed ### ### ### 31.57 6,810,182 0 82.4 82.4 2.3
2025-May-20 Tue 31.8 ### 31.5 31.5 ### ### 2.3
2025-May-19 Mon 31.55 ### ### ### 41.4 41.4 0.0
2025-May-16 Fri 31.84 ### 31.525 ### ### ### 0.0
2025-May-15 Thu ### ### ### 31.52 ### ### ###
2025-May-14 Wed 31.72 ### 31.26 31.26 ### ### 2.2
2025-May-13 Tue 31.41 ### ### ### 10,878,956 0 ### ### 0.0
2025-May-12 Mon 31.52 ### ### ### 6,524,142 0 29.3 29.3 0.0
2025-May-09 Fri 30.57 ### 30.5 31.21 7,010,943 106,916,880 ### ### ###
2025-May-08 Thu ### ### 30.275 30.5 ### ### 2.2
2025-May-07 Wed ### ### 31.29 31.79 9,346,951 146,233,048 29.3 29.3 ###
2025-May-06 Tue ### ### ### 31.81 23.2 23.2 2.3
2025-May-05 Mon 32.75 ### ### 32.45 7,515,977 0 36.7 36.7 2.3
2025-May-02 Fri ### 33.73 ### 33.45 73.4 73.4 ###
2025-May-01 Thu ### ### 32.59 32.82 71.3 71.3 2.3
2025-Apr-30 Wed 32.78 ### 32.555 32.84 68.4 68.4 2.3
2025-Apr-29 Tue ### 32.7 ### ### ### ### 0.0
2025-Apr-28 Mon 32.5 32.7 32.26 ### 4,828,576 156,832,148 ### ### 0.0
2025-Apr-24 Thu 31.88 32.24 31.74 ### 3,463,778 110,806,258 ### ### 0.0
2025-Apr-23 Wed 31.85 32.025 ### 31.7 4,999,623 ### ### ### 2.3
2025-Apr-22 Tue 30.89 ### 30.7 ### ### ### 0.0
2025-Apr-17 Thu 31.26 ### ### ### 3,678,320 0 28.5 28.5 0.0
2025-Apr-16 Wed ### ### ### 31.22 4,502,356 0 ### ### 2.2
2025-Apr-15 Tue 30.41 ### ### 30.76 4,836,289 0 76.0 76.0 2.2
2025-Apr-14 Mon 30.2 ### ### 30.51 72.7 72.7 ###
2025-Apr-11 Fri ### ### 29.455 ### ### ### 0.0
2025-Apr-10 Thu ### 31.45 30.56 ### ### ### 0.0
2025-Apr-09 Wed 29 ### ### ### 5,260,053 0 ### ### 0.0
2025-Apr-08 Tue 29.27 ### 29 ### 6,486,848 ### 57.8 57.8 0.0
2025-Apr-07 Mon 29 29.86 28.44 29.25 74.7 74.7 ###
2025-Apr-04 Fri ### ### 30.86 ### 4,962,951 ### ### ### 0.0
2025-Apr-03 Thu 31.21 31.83 ### 31.74 4,448,021 70,790,254 83.4 83.4 2.3
2025-Apr-02 Wed 31.87 ### 31.75 ### ### ### 0.0
2025-Apr-01 Tue 31.58 31.81 31.2 31.57 3,762,049 118,523,353 42.4 42.4 2.3
2025-Mar-31 Mon 31.4 ### 31.2 31.57 6,178,479 96,384,272 ### ### 2.3
2025-Mar-28 Fri 31.5 ### ### 31.89 75.4 75.4 2.3
2025-Mar-27 Thu ### ### ### ### 83.1 83.1 0.0
2025-Mar-26 Wed ### ### ### 31.44 66.5 66.5 2.2
2025-Mar-25 Tue 31.5 31.76 ### ### ### ### 0.0
2025-Mar-24 Mon 30.7 ### 30.685 31.27 2,952,320 ### ### ### ###
2025-Mar-21 Fri ### ### ### 30.74 14,345,079 0 67.8 67.8 2.2
2025-Mar-20 Thu 30.5 30.72 30.46 ### 60.9 60.9 0.0
2025-Mar-19 Wed ### ### ### ### 5,610,284 0 ### ### 0.0
2025-Mar-18 Tue ### 30.285 ### ### 4,751,848 71,954,858 ### ### 0.0
2025-Mar-17 Mon ### ### 29.78 29.89 4,004,751 59,630,742 ### ### ###
2025-Mar-14 Fri 29.57 29.74 ### ### 3,749,582 55,756,284 ### ### 0.0
2025-Mar-13 Thu ### ### 29.57 ### 26.5 26.5 0.0
2025-Mar-12 Wed ### 30.44 29.78 ### 6,142,771 ### 29.7 29.7 0.0
2025-Mar-11 Tue ### 30.84 29.83 ### 90.2 90.2 0.0
2025-Mar-10 Mon 30.55 ### 30.4 30.4 4,294,942 ### ### ### ###
2025-Mar-07 Fri 30.85 ### ### 30.57 6,326,289 0 ### ### ###
2025-Mar-06 Thu 31.4 31.52 31.2 31.26 4,567,346 143,231,970 ### ### 2.2
2025-Mar-05 Wed 31.5 ### ### 31.54 ### ### 2.3
2025-Mar-04 Tue 31.7 ### 31.57 31.87 ### ### ###
2025-Mar-03 Mon ### ### ### 31.8 ### ### ###
2025-Feb-28 Fri ### ### 31.51 31.81 11,555,020 182,049,340 ### ### 2.3
2025-Feb-27 Thu 31.41 ### 31.24 ### 3,524,342 55,050,222 70.0 70.0 0.0
2025-Feb-26 Wed ### 31.56 ### 31.51 4,000,757 63,131,945 78.0 78.0 ###
2025-Feb-25 Tue 31.28 31.4 ### 31.25 41.5 41.5 2.2
2025-Feb-24 Mon ### 31.43 30.85 31.28 6,110,525 190,281,748 78.0 78.0 2.2
2025-Feb-21 Fri 31.54 31.58 ### ### 8,032,558 ### ### ### 0.0
2025-Feb-20 Thu 31.81 ### 30.87 31.22 9,250,277 142,778,025 ### ### 2.2
2025-Feb-19 Wed ### 32.49 ### 32.2 8,305,820 134,928,045 39.5 39.5 ###
2025-Feb-18 Tue ### 33.2 ### ### 8,005,671 ### 18.9 18.9 0.0
2025-Feb-17 Mon 33.71 33.76 32.545 ### ### ### 0.0
2025-Feb-14 Fri 34.8 ### ### 34.71 ### ### ###
2025-Feb-13 Thu ### 35.27 ### ### 4,349,248 76,698,988 65.9 65.9 0.0
2025-Feb-12 Wed ### 34.74 34.2 ### 79.6 79.6 0.0
2025-Feb-11 Tue ### ### ### 34.26 3,528,884 0 ### ### 2.4
2025-Feb-10 Mon ### ### 33.57 ### 3,137,088 52,656,022 75.4 75.4 0.0
2025-Feb-07 Fri 33.89 ### 33.73 ### ### ### 0.0
2025-Feb-06 Thu 33.76 ### ### ### 5,030,745 0 72.2 72.2 0.0
2025-Feb-05 Wed ### 33.46 ### 33.28 3,651,489 ### ### ### 2.4
2025-Feb-04 Tue ### 33.44 ### ### ### ### 0.0
2025-Feb-03 Mon 33.24 ### ### ### 3,408,227 0 46.8 46.8 0.0
2025-Jan-31 Fri ### ### 33.57 33.73 ### ### ###
2025-Jan-30 Thu 33.59 33.83 33.51 33.78 ### ### 2.4
2025-Jan-29 Wed 33.48 33.78 ### 33.55 3,676,151 ### 60.7 60.7 ###
2025-Jan-28 Tue 33.2 33.48 ### 33.4 3,760,640 ### 77.3 77.3 2.4
2025-Jan-24 Fri ### ### ### ### 66.2 66.2 0.0
2025-Jan-23 Thu ### ### ### ### 74.9 74.9 0.0
2025-Jan-22 Wed ### ### 32.85 ### ### ### 0.0
2025-Jan-21 Tue ### ### 32.25 32.74 78.1 78.1 2.3
2025-Jan-20 Mon ### ### ### 32.29 2,302,481 0 76.3 76.3 ###
2025-Jan-17 Fri 32.54 32.57 ### ### ### ### 0.0
2025-Jan-16 Thu ### ### ### ### 6,023,653 0 ### ### 0.0
2025-Jan-15 Wed ### ### 31.76 31.86 35.4 35.4 2.3
2025-Jan-14 Tue ### 32.2 ### 31.8 29.7 29.7 ###
2025-Jan-13 Mon ### 32.22 31.59 31.87 37.0 37.0 ###
2025-Jan-10 Fri ### 33.22 ### ### 19.6 19.6 0.0
2025-Jan-09 Thu ### 33.29 ### ### 3,046,185 50,703,749 72.9 72.9 0.0
2025-Jan-08 Wed ### ### ### ### 6,786,387 0 ### ### 0.0
2025-Jan-07 Tue 32.74 ### ### 32.87 73.5 73.5 2.3
2025-Jan-06 Mon 32.8 ### 32.47 32.7 ### ### 2.3
2025-Jan-03 Fri 32.4 32.7 ### ### ### ### 0.0
2025-Jan-02 Thu 32.24 32.47 ### 32.41 1,963,045 ### ### ### ###
2024-Dec-31 Tue 32.4 32.46 32.25 ### 32.3 32.3 0.0
2024-Dec-30 Mon 32.5 ### ### 32.55 ### ### 2.3
2024-Dec-27 Fri 32.45 32.7 ### ### ### ### 0.0
2024-Dec-24 Tue 32.29 32.51 32.2 32.43 71.4 71.4 ###
2024-Dec-23 Mon ### ### 31.87 32.29 ### ### ###
2024-Dec-20 Fri 31.77 31.83 31.47 ### 35.8 35.8 0.0
2024-Dec-19 Thu ### 32.5 ### ### 8,309,043 135,021,948 33.2 33.2 0.0
2024-Dec-18 Wed 32.74 ### ### 32.85 4,264,789 0 ### ### ###
2024-Dec-17 Tue 32.45 ### ### ### ### ### 0.0
2024-Dec-16 Mon ### 32.45 ### 32.41 3,629,185 58,883,526 ### ### ###
2024-Dec-13 Fri 31.81 ### 31.71 ### 80.5 80.5 0.0
2024-Dec-12 Thu ### ### ### ### ### ### 0.0
2024-Dec-11 Wed ### ### 32.025 ### 4,549,122 ### ### ### 0.0
2024-Dec-10 Tue 32.55 32.57 ### 32.24 5,740,522 ### ### ### 2.3
2024-Dec-09 Mon ### 32.87 32.47 32.87 78.6 78.6 2.3
2024-Dec-06 Fri ### 33.2 ### 32.76 24.2 24.2 ###
2024-Dec-05 Thu 33.4 33.46 ### 33.24 3,259,775 ### ### ### 2.4
2024-Dec-04 Wed 33.5 33.58 ### ### 4,523,345 ### ### ### 0.0
2024-Dec-03 Tue 33.8 ### 33.5 ### 7,313,686 122,504,240 29.2 29.2 0.0
2024-Dec-02 Mon 33.25 33.44 ### 33.27 72.6 72.6 ###
2024-Nov-29 Fri ### 33.42 ### ### 4,576,585 ### ### ### 0.0
2024-Nov-28 Thu 33.27 33.58 33.21 33.4 3,361,483 112,256,724 72.2 72.2 2.4
2024-Nov-27 Wed 33.24 ### ### ### ### ### 0.0
2024-Nov-26 Tue 33.48 33.48 ### ### 5,586,173 ### ### ### 0.0
2024-Nov-25 Mon 33.88 ### 33.41 33.41 16,269,558 ### 30.5 30.5 ###
2024-Nov-22 Fri 33.7 ### ### 33.83 6,146,424 0 73.2 73.2 ###
2024-Nov-21 Thu 33.29 33.58 33.23 33.54 5,695,840 ### 79.6 79.6 2.4
2024-Nov-20 Wed ### ### ### ### 4,313,889 0 ### ### 0.0
2024-Nov-19 Tue 33.2 33.74 ### ### 68.0 68.0 0.0
2024-Nov-18 Mon 32.85 ### 32.75 33.24 4,216,953 ### 73.7 73.7 2.4
2024-Nov-15 Fri ### ### 32.55 ### ### ### 0.0
2024-Nov-14 Thu 32.26 32.47 32.2 32.44 77.2 77.2 2.3
2024-Nov-13 Wed 31.71 ### 31.48 ### 78.0 78.0 0.0
2024-Nov-12 Tue ### ### 31.75 ### 4,921,923 78,135,527 ### ### 0.0
2024-Nov-11 Mon ### ### ### ### ### ### 0.0
2024-Nov-08 Fri ### ### ### ### ### ### 0.0
2024-Nov-07 Thu ### 31.75 31.125 31.51 8,064,025 253,512,785 ### ### ###
2024-Nov-06 Wed 32.26 ### ### 32.26 ### ### 2.3
2024-Nov-05 Tue 32.4 32.4 31.82 ### 5,488,985 ### ### ### 0.0
2024-Nov-04 Mon 32.2 32.43 ### 32.4 5,431,948 ### ### ### 2.3
2024-Nov-01 Fri 31.89 ### ### ### 73.4 73.4 0.0
2024-Oct-31 Thu ### ### 31.83 ### 4,355,070 ### 73.6 73.6 0.0
2024-Oct-30 Wed 32.25 ### 31.81 ### 3,246,076 ### 35.3 35.3 0.0
2024-Oct-29 Tue ### 32.5 32.24 32.24 4,563,080 ### ### ### 2.3
2024-Oct-28 Mon 32.22 32.29 32.025 ### 3,025,189 ### 40.3 40.3 0.0
2024-Oct-25 Fri ### 32.44 ### ### 73.0 73.0 0.0
2024-Oct-24 Thu ### 32.25 31.83 ### 3,723,488 119,300,555 ### ### 0.0
2024-Oct-23 Wed ### ### 31.76 ### 1,759,188 ### 70.9 70.9 0.0
2024-Oct-22 Tue 32.2 32.28 31.84 ### 33.1 33.1 0.0
2024-Oct-21 Mon 32.5 ### ### 32.51 68.3 68.3 2.3
2024-Oct-18 Fri 32.54 ### ### 32.41 7,510,777 0 38.0 38.0 ###
2024-Oct-17 Thu ### 32.55 ### 32.55 ### ### 2.3
2024-Oct-16 Wed 31.5 ### 31.43 31.74 79.0 79.0 2.3
2024-Oct-15 Tue 31.22 ### 31.21 31.56 4,570,022 ### 75.8 75.8 2.3
2024-Oct-14 Mon ### ### 30.88 ### ### ### 0.0
2024-Oct-11 Fri 30.85 ### ### 30.86 65.5 65.5 2.2
2024-Oct-10 Thu ### ### 30.76 ### 23.0 23.0 0.0
2024-Oct-09 Wed 31.27 31.45 ### ### 29.5 29.5 0.0
2024-Oct-08 Tue 30.86 ### ### ### 4,252,450 0 ### ### 0.0
2024-Oct-07 Mon ### 30.86 30.2 30.78 ### ### 2.2
2024-Oct-04 Fri ### 30.4 ### ### 29.7 29.7 0.0
2024-Oct-03 Thu ### ### ### 30.71 5,434,588 0 ### ### ###
2024-Oct-02 Wed ### ### ### ### 6,279,176 0 35.3 35.3 0.0
2024-Oct-01 Tue ### ### ### ### 5,607,875 0 ### ### 0.0
2024-Sep-30 Mon 31.82 ### 31.55 31.72 ### ### 2.3
2024-Sep-27 Fri ### ### ### 31.8 24.8 24.8 ###
2024-Sep-26 Thu 32.72 32.87 ### ### 7,138,251 117,317,155 ### ### 0.0
2024-Sep-25 Wed 32.78 32.85 ### 32.55 ### ### 2.3
2024-Sep-24 Tue ### 33.78 ### 32.82 14.9 14.9 2.3
2024-Sep-23 Mon 33.48 33.73 ### ### ### ### 0.0
2024-Sep-20 Fri ### 33.645 ### 33.57 38.9 38.9 2.4
2024-Sep-19 Thu 33.4 ### 33.27 ### 32.3 32.3 0.0
2024-Sep-18 Wed ### 33.23 ### ### ### ### 0.0
2024-Sep-17 Tue ### ### ### ### 5,833,374 0 ### ### 0.0
2024-Sep-16 Mon 32.27 32.79 32.22 32.79 ### ### 2.3
2024-Sep-13 Fri ### 32.44 31.87 ### 26.6 26.6 0.0
2024-Sep-12 Thu 32.21 ### ### ### 60.0 60.0 0.0
2024-Sep-11 Wed 32.24 32.24 ### 31.84 ### ### 2.3
2024-Sep-10 Tue ### 32.44 ### ### 75.7 75.7 0.0
2024-Sep-09 Mon 31.51 ### 31.4 31.87 ### ### ###
2024-Sep-06 Fri 31.58 ### 31.57 ### 5,765,488 91,008,228 84.1 84.1 0.0
2024-Sep-05 Thu 31.45 31.73 ### 31.58 6,247,377 ### 74.0 74.0 2.3
2024-Sep-04 Wed ### 31.46 ### ### ### ### 0.0
2024-Sep-03 Tue 31.45 31.88 31.41 31.81 79.7 79.7 2.3
2024-Sep-02 Mon 31.2 ### ### ### 3,621,973 0 ### ### 0.0
2024-Aug-30 Fri ### 31.24 ### 31.24 9,395,151 146,752,258 60.0 60.0 ###
2024-Aug-29 Thu 30.85 ### 30.83 ### 5,668,887 ### 75.7 75.7 0.0
2024-Aug-28 Wed 30.42 30.83 ### 30.83 79.7 79.7 2.2
2024-Aug-27 Tue ### 30.72 30.42 30.49 ### ### 2.2
2024-Aug-26 Mon ### ### ### ### ### ### 0.0
2024-Aug-23 Fri ### ### ### ### ### ### 0.0
2024-Aug-22 Thu 30.28 ### ### ### 4,280,752 0 ### ### 0.0
2024-Aug-21 Wed ### ### ### 30.28 ### ### 2.2
2024-Aug-20 Tue 30.49 30.56 ### ### 4,826,973 73,756,147 ### ### 0.0
2024-Aug-19 Mon ### 30.43 ### 30.4 8,934,457 ### 79.5 79.5 ###
2024-Aug-16 Fri ### 29.72 ### ### 8,397,581 124,788,053 ### ### 0.0
2024-Aug-15 Thu ### 29.51 ### ### 6,570,740 ### ### ### 0.0
2024-Aug-14 Wed 28.8 ### ### 28.85 5,408,159 0 71.0 71.0 ###
2024-Aug-13 Tue 28.4 28.58 ### 28.52 3,661,482 52,322,577 ### ### 2.0
2024-Aug-12 Mon ### 28.41 28.2 28.22 ### ### 2.0
2024-Aug-09 Fri ### ### ### ### 3,394,444 0 ### ### 0.0
2024-Aug-08 Thu 27.75 ### 27.53 27.85 78.5 78.5 ###
2024-Aug-07 Wed ### 27.86 27.51 ### 4,124,271 114,180,442 28.9 28.9 0.0
2024-Aug-06 Tue 27.74 ### 27.51 27.82 ### ### 2.0
2024-Aug-05 Mon ### ### 27.51 ### 8,532,750 117,367,976 ### ### 0.0
2024-Aug-02 Fri ### ### 28.76 ### 35.7 35.7 0.0
2024-Aug-01 Thu ### ### ### 29.71 31.4 31.4 2.1
2024-Jul-31 Wed 29.2 29.8 ### 29.8 77.1 77.1 2.1
2024-Jul-30 Tue 28.74 ### 28.53 ### 4,807,242 ### 81.1 81.1 0.0
2024-Jul-29 Mon 28.8 ### 28.77 ### ### ### 0.0
2024-Jul-26 Fri 28.5 28.59 28.4 28.59 4,759,576 ### 71.3 71.3 2.0
2024-Jul-25 Thu 28.27 ### ### ### ### ### 0.0
2024-Jul-24 Wed 28.28 28.53 28.27 28.53 ### ### 2.0
2024-Jul-23 Tue 28.2 28.47 ### ### ### ### 0.0
2024-Jul-22 Mon ### ### 27.89 ### ### ### 0.0
2024-Jul-19 Fri ### 28.27 ### 28.22 ### ### 2.0
2024-Jul-18 Thu 28.48 ### ### 28.48 ### ### 2.0
2024-Jul-17 Wed ### 28.52 28.2 28.48 72.3 72.3 2.0
2024-Jul-16 Tue 28.2 28.28 ### ### ### ### 0.0
2024-Jul-15 Mon ### 28.22 28 ### 3,628,724 ### 72.4 72.4 0.0
2024-Jul-12 Fri 27.75 ### 27.72 ### ### ### 0.0
2024-Jul-11 Thu 27.85 ### 27.54 ### ### ### 0.0
2024-Jul-10 Wed 27.54 27.59 27.42 27.52 5,059,279 ### ### ### 2.0
2024-Jul-09 Tue ### ### ### ### ### ### 0.0
2024-Jul-08 Mon 27.22 ### ### ### 2,995,740 0 ### ### 0.0
2024-Jul-05 Fri ### ### ### 27.2 2,472,480 0 26.4 26.4 1.9
2024-Jul-04 Thu 27.29 ### ### ### 70.2 70.2 0.0
2024-Jul-03 Wed 27.24 27.27 ### ### 29.6 29.6 0.0
2024-Jul-02 Tue ### 27.2 ### ### 3,815,259 51,887,522 34.2 34.2 0.0
2024-Jul-01 Mon ### 27.21 26.85 27.21 3,680,755 ### 74.7 74.7 ###
2024-Jun-28 Fri 27.29 ### ### 27.23 33.4 33.4 1.9
2024-Jun-27 Thu 26.86 ### 26.755 ### 69.3 69.3 0.0
2024-Jun-26 Wed ### 27.4 ### ### 69.0 69.0 0.0
2024-Jun-25 Tue 27.44 27.57 27.26 27.47 64.5 64.5 2.0
2024-Jun-24 Mon 27.25 ### ### ### 47.6 47.6 0.0
2024-Jun-21 Fri 27.25 27.27 27 27.24 36.6 36.6 1.9
2024-Jun-20 Thu ### 27.25 ### 27.25 6,798,973 ### 71.0 71.0 ###
2024-Jun-19 Wed 27.24 27.25 ### ### 32.6 32.6 0.0
2024-Jun-18 Tue ### 27.27 27 27.22 6,064,146 ### 72.7 72.7 1.9
2024-Jun-17 Mon 26.75 ### 26.73 ### ### ### 0.0
2024-Jun-14 Fri 26.85 26.89 26.685 26.79 ### ### ###
2024-Jun-13 Thu ### ### 26.74 26.88 5,572,448 74,503,629 ### ### ###
2024-Jun-12 Wed ### 26.74 26.51 26.71 3,763,744 100,209,684 ### ### 1.9
2024-Jun-11 Tue ### 26.7 26.53 ### 6,385,658 169,954,287 78.6 78.6 0.0
2024-Jun-07 Fri 26.89 ### 26.725 ### 5,440,550 72,699,349 70.4 70.4 0.0
2024-Jun-06 Thu 26.86 ### 26.73 ### 73.8 73.8 0.0
2024-Jun-05 Wed 26.82 ### 26.7 26.76 8,782,889 ### ### ### ###
2024-Jun-04 Tue ### 26.84 26.54 26.74 79.8 79.8 ###
2024-Jun-03 Mon 26.23 ### ### ### ### ### 0.0
2024-May-31 Fri ### ### ### ### 26.1 26.1 0.0
2024-May-30 Thu 25.79 ### 25.76 ### ### ### 0.0
2024-May-29 Wed ### 26.43 ### ### 29.4 29.4 0.0
2024-May-28 Tue 26.8 26.8 26.5 ### 36.0 36.0 0.0
2024-May-27 Mon 26.81 26.84 ### 26.75 34.3 34.3 ###
2024-May-24 Fri ### ### ### 26.56 4,225,243 0 ### ### 1.9
2024-May-23 Thu 26.88 ### 26.71 26.87 7,336,781 ### ### ### ###
2024-May-22 Wed ### ### ### ### 6,278,259 0 ### ### 0.0
2024-May-21 Tue ### ### 26.81 ### 5,200,053 ### 70.3 70.3 0.0
2024-May-20 Mon 26.81 ### 26.76 ### 3,325,645 ### 70.1 70.1 0.0
2024-May-17 Fri ### ### 26.53 26.77 6,550,586 86,893,523 72.7 72.7 1.9
2024-May-16 Thu ### 26.8 26.54 26.73 8,097,220 215,952,857 ### ### ###
2024-May-15 Wed 26.7 26.7 ### ### 4,826,428 ### ### ### 0.0
2024-May-14 Tue ### ### 26.5 ### 32.7 32.7 0.0
2024-May-13 Mon 26.5 ### 26.42 ### ### ### 0.0
2024-May-10 Fri ### 26.71 26.23 ### 7,070,541 187,157,220 75.3 75.3 0.0
2024-May-09 Thu 26.76 26.8 26.26 ### 24.7 24.7 0.0
2024-May-08 Wed 28 ### ### 27.89 9,755,386 0 ### ### 2.0
2024-May-07 Tue 27.23 27.89 ### 27.89 13,854,226 193,197,181 ### ### 2.0
2024-May-06 Mon 26.77 ### 26.7 ### 8,955,581 ### 80.6 80.6 0.0
2024-May-03 Fri ### 26.47 ### 26.42 76.0 76.0 1.9
2024-May-02 Thu ### ### ### ### ### ### 0.0
2024-May-01 Wed ### ### ### 25.79 76.3 76.3 1.8
2024-Apr-30 Tue ### ### 25.58 ### 4,724,380 60,424,820 76.1 76.1 0.0
2024-Apr-29 Mon 25.87 25.89 ### 25.76 ### ### 1.8
2024-Apr-26 Fri 25.89 ### ### ### ### ### 0.0
2024-Apr-24 Wed 26.24 26.285 ### ### ### ### 0.0
2024-Apr-23 Tue ### 26.2 ### ### 5,553,445 72,750,129 34.4 34.4 0.0
2024-Apr-22 Mon ### 25.81 25.54 25.73 ### ### 1.8
2024-Apr-19 Fri 25.5 25.56 ### 25.5 74.7 74.7 ###
2024-Apr-18 Thu ### 25.89 ### 25.73 3,541,256 45,841,558 ### ### 1.8
2024-Apr-17 Wed ### 25.8 25.58 25.58 5,469,223 ### 32.8 32.8 1.8
2024-Apr-16 Tue ### 26 ### 25.55 36.4 36.4 1.8
2024-Apr-15 Mon 25.85 ### 25.77 ### 4,729,153 ### 81.5 81.5 0.0
2024-Apr-12 Fri 26 26.26 ### ### 63.6 63.6 0.0
2024-Apr-11 Thu ### ### ### ### ### ### 0.0
2024-Apr-10 Wed ### 26.48 26.23 ### ### ### 0.0
2024-Apr-09 Tue 26.24 ### ### ### 4,044,976 0 72.4 72.4 0.0
2024-Apr-08 Mon ### ### ### ### ### ### 0.0
2024-Apr-05 Fri ### ### 25.85 ### ### ### 0.0
2024-Apr-04 Thu ### ### ### ### 3,287,722 0 65.6 65.6 0.0
2024-Apr-03 Wed ### ### 25.78 25.83 5,565,127 71,734,487 ### ### 1.8
2024-Apr-02 Tue 25.81 ### 25.79 ### 5,660,176 ### 74.2 74.2 0.0
2024-Mar-28 Thu ### ### 25.89 ### 58.1 58.1 0.0
2024-Mar-27 Wed 26.24 ### 25.75 26 7,742,456 99,684,121 ### ### 1.9
2024-Mar-26 Tue ### 26.46 ### 26.24 33.8 33.8 1.9
2024-Mar-25 Mon 26.71 26.79 26.44 26.44 3,984,246 ### 26.5 26.5 1.9
2024-Mar-22 Fri ### ### ### 26.47 33.8 33.8 ###
2024-Mar-21 Thu ### 26.7 ### ### 12,665,854 169,089,150 62.6 62.6 0.0
2024-Mar-20 Wed 26.45 ### ### ### ### ### 0.0
2024-Mar-19 Tue 26.28 26.475 ### 26.25 6,626,280 87,715,381 ### ### 1.9
2024-Mar-18 Mon ### ### ### ### 76.0 76.0 0.0
2024-Mar-15 Fri ### 26.26 25.59 ### 20,505,726 531,610,946 ### ### 0.0
2024-Mar-14 Thu ### ### ### 26.47 9,107,820 0 16.9 16.9 ###
2024-Mar-13 Wed ### 27.5 ### 27.5 ### ### 2.0
2024-Mar-12 Tue 27 ### 26.82 ### 6,297,159 ### ### ### 0.0
2024-Mar-11 Mon 27.47 27.47 26.78 26.82 7,281,473 197,509,955 ### ### 1.9
2024-Mar-08 Fri ### 27.7 ### 27.7 ### ### 2.0
2024-Mar-07 Thu ### ### 26.86 27 65.5 65.5 1.9
2024-Mar-06 Wed 26.8 ### ### ### 6,313,428 0 ### ### 0.0
2024-Mar-05 Tue 26.75 26.78 26.55 ### 7,046,885 187,905,188 ### ### 0.0
2024-Mar-04 Mon 26.45 26.73 ### ### 75.2 75.2 0.0
2024-Mar-01 Fri ### 26.43 26.25 26.41 67.4 67.4 ###
2024-Feb-29 Thu ### ### ### ### 12,720,170 0 66.4 66.4 0.0
2024-Feb-28 Wed 26.25 ### ### 26.2 33.7 33.7 ###
2024-Feb-27 Tue ### 26.25 ### 26.25 78.1 78.1 1.9
2024-Feb-26 Mon 26 ### 25.88 ### 3,680,382 47,624,143 71.6 71.6 0.0
2024-Feb-23 Fri 26 ### ### ### 39.4 39.4 0.0
2024-Feb-22 Thu 25.86 25.89 ### 25.87 ### ### 1.8
2024-Feb-21 Wed ### ### 25.79 25.89 ### ### ###
2024-Feb-20 Tue 25.58 ### 25.55 ### 14,263,551 ### 79.6 79.6 0.0
2024-Feb-19 Mon 24.49 25.28 ### 25.24 11,599,752 ### 87.0 87.0 1.8
2024-Feb-16 Fri 24.55 ### 24.44 24.57 6,499,451 ### 66.3 66.3 1.8
2024-Feb-15 Thu 24.23 24.42 ### ### 5,078,840 ### ### ### 0.0
2024-Feb-14 Wed 24.2 24.2 ### ### 27.3 27.3 0.0
2024-Feb-13 Tue ### 24.72 24.52 24.55 ### ### ###
2024-Feb-12 Mon 24.41 24.59 ### 24.5 76.6 76.6 1.8
2024-Feb-09 Fri ### ### ### ### 5,565,173 0 ### ### 0.0
2024-Feb-08 Thu ### 24.41 24.21 24.41 ### ### ###
2024-Feb-07 Wed 24.24 24.28 ### 24.27 6,746,775 81,905,848 65.4 65.4 ###
2024-Feb-06 Tue ### 24.25 ### ### 6,375,557 77,303,628 67.5 67.5 0.0
2024-Feb-05 Mon ### ### 23.77 ### 4,503,141 ### 82.7 82.7 0.0
2024-Feb-02 Fri ### ### 23.81 ### 63.7 63.7 0.0
2024-Feb-01 Thu ### ### 23.72 23.77 35.1 35.1 1.7
2024-Jan-31 Wed 23.89 ### 23.74 ### 75.2 75.2 0.0
2024-Jan-30 Tue ### ### 23.75 23.82 ### ### ###
2024-Jan-29 Mon 23.85 ### 23.8 ### ### ### 0.0
2024-Jan-25 Thu 23.74 23.74 23.5 23.7 ### ### 1.7
2024-Jan-24 Wed 23.57 ### 23.45 23.56 ### ### 1.7
2024-Jan-23 Tue 23.5 23.7 23.5 ### 7,248,253 171,058,770 ### ### 0.0
2024-Jan-22 Mon 23.29 23.45 23.27 23.45 6,526,328 152,455,022 ### ### 1.7
2024-Jan-19 Fri ### 23.28 ### 23.2 73.8 73.8 1.7
2024-Jan-18 Thu 22.79 ### ### 22.85 ### ### 1.6
2024-Jan-17 Wed ### ### 22.83 ### 37.2 37.2 0.0
2024-Jan-16 Tue ### ### ### ### 3,749,946 0 38.7 38.7 0.0
2024-Jan-15 Mon ### ### ### 23.29 75.4 75.4 ###
2024-Jan-12 Fri ### 23.23 ### ### ### ### 0.0
2024-Jan-11 Thu ### 23.28 ### 23.24 5,138,178 ### 72.4 72.4 ###
2024-Jan-10 Wed ### ### ### ### 36.9 36.9 0.0
2024-Jan-09 Tue ### ### 23 ### 5,058,224 58,169,576 ### ### 0.0
2024-Jan-08 Mon 22.86 ### 22.74 22.88 3,951,978 44,933,989 ### ### 1.6
2024-Jan-05 Fri 22.76 22.86 ### 22.86 4,512,253 51,575,051 74.7 74.7 1.6
2024-Jan-04 Thu 22.75 22.78 22.52 ### ### ### 0.0
2024-Jan-03 Wed ### ### 22.85 22.87 ### ### ###
2024-Jan-02 Tue ### ### ### ### 3,286,771 0 ### ### 0.0
2023-Dec-29 Fri ### ### ### ### 29.3 29.3 0.0
2023-Dec-28 Thu 23 ### ### ### ### ### 0.0
2023-Dec-27 Wed 23 23.055 22.83 22.88 ### ### 1.6
2023-Dec-22 Fri 22.85 ### 22.77 22.84 36.5 36.5 ###
2023-Dec-21 Thu 22.88 ### 22.77 22.85 35.9 35.9 1.6
2023-Dec-20 Wed 22.79 22.89 ### 22.88 ### ### 1.6
2023-Dec-19 Tue 22.47 ### ### ### ### ### 0.0
2023-Dec-18 Mon ### 22.48 ### 22.48 ### ### 1.6
2023-Dec-15 Fri 22.4 22.54 ### 22.49 67.7 67.7 ###
2023-Dec-14 Thu ### 22.45 22.27 22.29 6,884,678 ### 30.7 30.7 1.6
2023-Dec-13 Wed ### ### ### ### 4,506,574 0 ### ### 0.0
2023-Dec-12 Tue ### ### 21.88 ### 3,573,041 ### ### ### 0.0
2023-Dec-11 Mon 21.89 ### 21.85 ### 6,113,627 66,791,374 75.1 75.1 0.0
2023-Dec-08 Fri 21.81 22 21.73 ### 4,690,071 ### 67.5 67.5 0.0
2023-Dec-07 Thu 21.82 ### 21.75 ### 5,521,122 ### ### ### 0.0
2023-Dec-06 Wed 21.52 21.83 21.49 21.79 67.2 67.2 ###
2023-Dec-05 Tue 21.44 21.44 ### 21.42 4,728,081 50,685,028 ### ### 1.5
2023-Dec-04 Mon 21.41 21.5 ### ### 4,453,656 ### ### ### 0.0
2023-Dec-01 Fri ### ### 21.23 21.27 4,805,152 51,006,688 31.5 31.5 ###
2023-Nov-30 Thu 21.25 21.4 ### ### ### ### 0.0
2023-Nov-29 Wed 21.24 ### ### ### 4,916,678 0 33.6 33.6 0.0
2023-Nov-28 Tue ### ### ### 21.25 3,934,784 0 66.4 66.4 1.5
2023-Nov-27 Mon 21.46 21.46 ### ### 3,856,822 ### ### ### 0.0
2023-Nov-24 Fri ### 21.45 21.28 ### 3,330,750 71,161,473 ### ### 0.0
2023-Nov-23 Thu 21.21 ### ### ### 76.7 76.7 0.0
2023-Nov-22 Wed 21.24 ### ### 21.23 43.0 43.0 ###
2023-Nov-21 Tue 21.27 21.29 ### 21.29 68.4 68.4 ###
2023-Nov-20 Mon ### 21.28 ### 21.22 4,912,246 ### ### ### 1.5
2023-Nov-17 Fri ### 21.2 20.985 ### 34.0 34.0 0.0
2023-Nov-16 Thu 21.27 21.29 ### ### 37.6 37.6 0.0
2023-Nov-15 Wed 21.24 ### ### ### 7,420,728 0 ### ### 0.0
2023-Nov-14 Tue ### ### 20.88 ### 6,754,941 70,521,584 ### ### 0.0
2023-Nov-13 Mon 20.8 20.86 20.72 20.8 77.6 77.6 1.5
2023-Nov-10 Fri ### 21.21 20.81 20.86 9,369,286 ### 24.9 24.9 1.5
2023-Nov-09 Thu ### ### ### ### 80.7 80.7 0.0
2023-Nov-08 Wed 21.46 21.75 21.45 ### 8,635,759 ### 72.5 72.5 0.0
2023-Nov-07 Tue 21.71 21.79 21.245 ### 12,576,822 ### ### ### 0.0
2023-Nov-06 Mon 21.78 ### 21.74 ### ### ### 0.0
2023-Nov-03 Fri 21.46 21.58 ### 21.5 7,177,724 77,447,641 62.6 62.6 1.5
2023-Nov-02 Thu ### 21.28 ### ### 6,960,777 ### 62.9 62.9 0.0
2023-Nov-01 Wed ### 20.77 20.57 20.74 ### ### ###
2023-Oct-31 Tue ### ### 20.48 ### 69.7 69.7 0.0
2023-Oct-30 Mon 20.5 20.57 20.41 20.46 38.8 38.8 ###
2023-Oct-27 Fri ### ### ### ### ### ### 0.0
2023-Oct-26 Thu ### 20.75 20.52 20.57 34.3 34.3 ###
2023-Oct-25 Wed ### ### 20.74 20.8 ### ### 1.5
2023-Oct-24 Tue 20.86 ### 20.86 20.88 5,556,180 57,950,957 ### ### ###
2023-Oct-23 Mon 20.8 20.87 20.77 20.84 74.4 74.4 1.5
2023-Oct-20 Fri ### ### 20.86 20.86 ### ### 1.5
2023-Oct-19 Thu 21.2 21.27 ### ### 10,942,757 116,376,220 ### ### 0.0
2023-Oct-18 Wed 21.51 21.57 21.45 21.45 7,793,848 167,645,670 35.9 35.9 1.5
2023-Oct-17 Tue 21.43 21.56 21.42 21.48 74.9 74.9 1.5
2023-Oct-16 Mon ### 21.41 21.24 ### 4,338,982 ### 46.0 46.0 0.0
2023-Oct-13 Fri 21.43 21.59 21.4 21.48 73.8 73.8 1.5
2023-Oct-12 Thu 21.55 21.75 21.5 ### ### ### 0.0
2023-Oct-11 Wed 21.44 ### ### 21.44 3,893,247 0 62.7 62.7 ###
2023-Oct-10 Tue 21.59 ### ### 21.48 ### ### 1.5
2023-Oct-09 Mon 21.44 21.59 ### 21.42 41.8 41.8 1.5
2023-Oct-06 Fri ### 21.44 ### 21.44 83.8 83.8 ###
2023-Oct-05 Thu 20.85 ### 20.82 ### 7,617,256 ### 74.1 74.1 0.0
2023-Oct-04 Wed ### ### 20.73 20.74 ### ### ###
2023-Oct-03 Tue 20.83 ### 20.78 ### 7,669,751 ### ### ### 0.0
2023-Oct-02 Mon ### ### ### ### ### ### 0.0
2023-Sep-29 Fri ### 21.2 ### ### 5,898,677 62,525,976 ### ### 0.0
2023-Sep-28 Thu ### 21.245 ### ### 69.0 69.0 0.0
2023-Sep-27 Wed ### ### ### ### 5,277,856 0 ### ### 0.0
2023-Sep-26 Tue ### ### ### ### 76.4 76.4 0.0
2023-Sep-25 Mon ### ### 20.86 ### 75.4 75.4 0.0
2023-Sep-22 Fri ### 21.21 ### ### 79.4 79.4 0.0
2023-Sep-21 Thu 21.28 21.46 20.975 ### ### ### 0.0
2023-Sep-20 Wed ### 21.72 21.47 21.53 7,521,547 ### 33.1 33.1 1.5
2023-Sep-19 Tue 21.7 ### 21.55 ### 39.7 39.7 0.0
2023-Sep-18 Mon 21.74 21.88 ### 21.79 77.1 77.1 ###
2023-Sep-15 Fri 21.83 ### 21.77 21.77 32.6 32.6 1.6
2023-Sep-14 Thu 21.49 21.7 21.45 ### 6,657,658 143,638,971 68.6 68.6 0.0
2023-Sep-13 Wed 21.52 ### 21.44 21.49 5,035,878 ### ### ### ###
2023-Sep-12 Tue 21.49 21.56 ### 21.56 ### ### 1.5
2023-Sep-11 Mon ### 21.58 ### 21.55 ### ### ###
2023-Sep-08 Fri 21.2 21.24 ### ### 4,028,081 42,778,220 35.5 35.5 0.0
2023-Sep-07 Thu ### 21.21 ### ### 4,277,057 45,358,189 75.2 75.2 0.0
2023-Sep-06 Wed 21.5 21.58 ### ### 5,963,786 64,349,250 24.9 24.9 0.0
2023-Sep-05 Tue 21.75 21.83 21.43 21.53 4,583,357 ### 28.3 28.3 1.5
2023-Sep-04 Mon 21.81 21.88 21.75 21.83 3,719,371 81,138,078 ### ### ###
2023-Sep-01 Fri 21.89 21.89 21.74 21.79 ### ### ###
2023-Aug-31 Thu 21.79 ### 21.75 ### 8,929,070 ### ### ### 0.0
2023-Aug-30 Wed ### 21.88 ### 21.72 63.4 63.4 ###
2023-Aug-29 Tue 21.44 21.57 21.41 21.55 4,475,351 ### 72.8 72.8 ###
2023-Aug-28 Mon ### 21.48 ### ### 2,873,055 ### ### ### 0.0
2023-Aug-25 Fri 21.25 ### 21.22 ### 9,002,650 ### 70.7 70.7 0.0
2023-Aug-24 Thu ### 21.49 ### 21.43 ### ### ###
2023-Aug-23 Wed 20.8 21.25 20.8 ### 5,354,874 112,586,225 ### ### 0.0
2023-Aug-22 Tue ### ### 20.59 20.88 9,699,985 99,861,345 ### ### ###
2023-Aug-21 Mon ### ### ### ### ### ### 0.0
2023-Aug-18 Fri ### 21.4 21.22 21.27 5,722,886 ### ### ### ###
2023-Aug-17 Thu 21.57 21.675 ### ### 30.0 30.0 0.0
2023-Aug-16 Wed 21.78 21.89 21.58 21.78 6,418,470 139,505,445 ### ### 1.6
2023-Aug-15 Tue 21.84 ### 21.84 ### 3,495,842 ### 74.2 74.2 0.0
2023-Aug-14 Mon ### ### 21.87 ### 40.6 40.6 0.0
2023-Aug-11 Fri ### 22.27 ### ### ### ### 0.0
2023-Aug-10 Thu ### ### 21.88 ### ### ### 0.0
2023-Aug-09 Wed ### ### 21.81 ### 5,699,945 ### ### ### 0.0
2023-Aug-08 Tue ### ### 21.71 21.71 4,714,523 51,176,147 ### ### ###
2023-Aug-07 Mon 21.89 ### 21.75 21.83 ### ### ###
2023-Aug-04 Fri ### ### 21.89 ### 4,499,946 ### 68.5 68.5 0.0
2023-Aug-03 Thu ### ### 21.74 ### ### ### 0.0
2023-Aug-02 Wed 22.27 ### ### ### ### ### 0.0
2023-Aug-01 Tue 22.22 22.5 22.2 22.43 ### ### 1.6
2023-Jul-31 Mon 22.24 ### 22.22 ### ### ### 0.0
2023-Jul-28 Fri 22.23 ### ### 22.28 3,787,244 0 ### ### ###
2023-Jul-27 Thu ### 22.44 22.2 ### 6,546,579 146,119,643 61.4 61.4 0.0
2023-Jul-26 Wed 21.73 ### ### ### 4,854,050 0 82.1 82.1 0.0
2023-Jul-25 Tue ### ### ### 21.73 29.4 29.4 1.6
2023-Jul-24 Mon ### ### ### ### ### ### 0.0
2023-Jul-21 Fri 22.2 22.2 21.88 ### 7,763,150 171,099,826 ### ### 0.0
2023-Jul-20 Thu 22.23 22.44 ### ### 35.0 35.0 0.0
2023-Jul-19 Wed ### ### 21.81 ### 11,457,723 ### 72.2 72.2 0.0
2023-Jul-18 Tue 21.56 21.77 21.5 ### 5,760,728 124,633,350 74.7 74.7 0.0
2023-Jul-17 Mon 21.47 21.5 ### 21.43 ### ### ###
2023-Jul-14 Fri 21.45 21.55 ### 21.46 5,446,440 ### 61.6 61.6 1.5
2023-Jul-13 Thu 21.4 21.48 ### 21.46 6,470,149 ### 64.1 64.1 1.5
2023-Jul-12 Wed ### ### ### 21.21 36.4 36.4 ###
2023-Jul-11 Tue ### ### ### ### 72.5 72.5 0.0
2023-Jul-10 Mon ### ### 20.78 20.84 ### ### 1.5
2023-Jul-07 Fri 20.87 ### 20.8 20.85 5,162,489 53,689,885 42.4 42.4 ###
2023-Jul-06 Thu 21.29 ### ### ### ### ### 0.0
2023-Jul-05 Wed 21.74 21.74 ### 21.52 26.8 26.8 1.5
2023-Jul-04 Tue ### 21.72 ### ### 4,859,355 ### 71.8 71.8 0.0
2023-Jul-03 Mon ### 21.49 21.28 21.43 5,463,253 ### 63.5 63.5 ###
2023-Jun-30 Fri 21.44 21.47 21.21 ### 7,244,956 ### ### ### 0.0
2023-Jun-29 Thu 21.43 21.52 ### 21.42 31.2 31.2 1.5
2023-Jun-28 Wed 21.22 21.45 ### 21.4 ### ### 1.5
2023-Jun-27 Tue 20.8 ### 20.74 ### 7,732,820 80,189,343 78.9 78.9 0.0
2023-Jun-26 Mon ### 20.75 20.56 ### 72.9 72.9 0.0
2023-Jun-23 Fri ### 21 20.59 20.75 7,379,470 153,456,078 ### ### 1.5
2023-Jun-22 Thu 21.21 21.22 ### ### 41.3 41.3 0.0
2023-Jun-21 Wed 21.48 21.48 ### 21.22 7,597,549 81,597,676 26.8 26.8 1.5
2023-Jun-20 Tue 21.23 21.49 ### 21.43 6,178,142 ### ### ### ###
2023-Jun-19 Mon 21 ### ### ### 7,034,428 0 77.3 77.3 0.0
2023-Jun-16 Fri 20.75 ### 20.575 ### 17,502,086 ### ### ### 0.0
2023-Jun-15 Thu ### ### 20.5 ### 6,341,225 64,997,556 ### ### 0.0
2023-Jun-14 Wed 20.4 20.57 ### 20.56 8,443,158 86,837,880 ### ### 1.5
2023-Jun-13 Tue 20.21 ### ### ### 4,552,223 0 ### ### 0.0
2023-Jun-09 Fri ### ### ### 20.25 ### ### ###
2023-Jun-08 Thu ### 20.22 ### ### 14,395,026 ### 79.3 79.3 0.0
2023-Jun-07 Wed 20.47 20.47 ### ### ### ### 0.0
2023-Jun-06 Tue ### 20.675 ### ### 10,216,685 105,614,981 27.0 27.0 0.0
2023-Jun-05 Mon 20.8 ### ### 20.77 ### ### ###
2023-Jun-02 Fri 20.54 ### 20.45 20.54 63.7 63.7 1.5
2023-Jun-01 Thu ### 20.79 20.59 ### 6,839,589 ### ### ### 0.0
2023-May-31 Wed ### ### ### ### 15,544,975 0 ### ### 0.0
2023-May-30 Tue ### 21.24 ### ### 4,933,243 52,391,040 ### ### 0.0
2023-May-29 Mon ### 21.25 ### ### 4,955,750 52,654,843 38.8 38.8 0.0
2023-May-26 Fri 20.85 21 20.84 ### ### ### 0.0
2023-May-25 Thu ### ### 20.86 20.89 6,751,075 ### 33.5 33.5 1.5
2023-May-24 Wed 21.23 21.24 ### 21.23 ### ### ###
2023-May-23 Tue 21 21.285 ### 21.26 6,858,655 ### 81.0 81.0 1.5
2023-May-22 Mon ### ### ### ### 3,574,756 0 ### ### 0.0
2023-May-19 Fri ### ### ### 21.23 7,280,684 0 ### ### ###
2023-May-18 Thu ### ### ### ### 33.0 33.0 0.0
2023-May-17 Wed ### ### 20.78 ### 34.7 34.7 0.0
2023-May-16 Tue ### 21.28 ### ### 6,141,276 65,343,176 75.4 75.4 0.0
2023-May-15 Mon 21 ### ### ### 79.0 79.0 0.0
2023-May-12 Fri 21.26 ### ### ### 29.7 29.7 0.0
2023-May-11 Thu ### 21.2 ### ### 10,864,682 115,165,629 ### ### 0.0
2023-May-10 Wed 21.7 21.78 21.58 21.7 10,972,427 ### ### ### 1.6
2023-May-09 Tue 21.43 21.79 21.23 21.77 13,320,457 ### 84.6 84.6 1.6
2023-May-08 Mon 21.8 ### 21.54 21.74 ### ### 1.6
2023-May-05 Fri 21.25 21.56 ### ### 9,705,446 ### ### ### 0.0
2023-May-04 Thu ### ### ### 21.25 28.9 28.9 1.5
2023-May-03 Wed 22.25 22.25 ### ### ### ### 0.0
2023-May-02 Tue 22.47 22.7 22.4 22.55 ### ### ###
2023-May-01 Mon ### ### 22.45 22.56 5,527,740 62,048,881 38.6 38.6 ###
2023-Apr-28 Fri 22.41 22.59 ### 22.47 69.9 69.9 ###
2023-Apr-27 Thu ### ### ### 22.26 3,954,682 0 37.1 37.1 1.6
2023-Apr-26 Wed 22.23 ### ### ### ### ### 0.0
2023-Apr-24 Mon ### 22.43 22.245 22.25 2,939,923 ### 34.2 34.2 ###
2023-Apr-21 Fri ### 22.48 ### 22.29 8,663,420 97,376,840 ### ### 1.6
2023-Apr-20 Thu ### ### ### 22.57 6,916,373 0 79.4 79.4 1.6
2023-Apr-19 Wed ### ### ### 22.23 71.6 71.6 1.6
2023-Apr-18 Tue 22.26 ### ### 22.28 73.4 73.4 ###
2023-Apr-17 Mon 22.42 22.52 22.22 22.26 4,335,857 96,993,121 34.2 34.2 1.6
2023-Apr-14 Fri ### ### ### 22.25 3,637,786 0 ### ### ###
2023-Apr-13 Thu ### 22.28 ### ### 4,117,377 45,867,579 ### ### 0.0
2023-Apr-12 Wed 22.28 22.28 ### ### 3,461,980 38,566,457 32.2 32.2 0.0
2023-Apr-11 Tue ### 22.21 ### ### 4,857,257 ### ### ### 0.0
2023-Apr-06 Thu ### ### ### 21.77 ### ### 1.6
2023-Apr-05 Wed 21.7 21.85 ### 21.78 70.8 70.8 1.6
2023-Apr-04 Tue 22 22 21.74 21.8 4,575,880 ### 28.0 28.0 1.6
2023-Apr-03 Mon 21.72 ### 21.7 21.89 76.3 76.3 ###
2023-Mar-31 Fri 21.75 21.84 ### ### ### ### 0.0
2023-Mar-30 Thu 21.52 21.77 21.49 ### 5,888,043 127,358,370 70.6 70.6 0.0
2023-Mar-29 Wed 21.44 21.47 21.23 ### 32.8 32.8 0.0
2023-Mar-28 Tue 21.4 21.56 ### 21.53 66.4 66.4 1.5
2023-Mar-27 Mon ### 21.41 21.2 21.23 ### ### ###
2023-Mar-24 Fri ### 21.26 ### 21.2 65.7 65.7 1.5
2023-Mar-23 Thu 21.28 21.44 21.23 ### ### ### 0.0
2023-Mar-22 Wed 21.74 21.89 21.43 21.43 8,337,574 180,591,852 ### ### ###
2023-Mar-21 Tue ### ### ### 21.42 4,693,827 0 ### ### 1.5
2023-Mar-20 Mon ### ### 21 ### 4,997,177 52,470,358 80.9 80.9 0.0
2023-Mar-17 Fri ### 21.54 ### 21.24 ### ### 1.5
2023-Mar-16 Thu 21.27 21.4 ### ### 13,794,387 147,599,940 44.5 44.5 0.0
2023-Mar-15 Wed ### 21.75 21.42 ### 8,221,175 ### 66.7 66.7 0.0
2023-Mar-14 Tue ### 21.42 ### 21.41 14,234,440 152,450,852 ### ### ###
2023-Mar-13 Mon 21.75 ### 21.49 21.49 6,658,623 ### ### ### ###
2023-Mar-10 Fri ### ### ### 21.79 43.2 43.2 ###
2023-Mar-09 Thu 22.22 ### ### ### 4,101,580 0 75.3 75.3 0.0
2023-Mar-08 Wed ### ### ### ### ### ### 0.0
2023-Mar-07 Tue ### ### ### ### 5,169,843 0 ### ### 0.0
2023-Mar-06 Mon 21.84 ### 21.83 ### 5,617,327 61,313,124 ### ### 0.0
2023-Mar-03 Fri 21.79 21.82 ### 21.73 5,807,856 ### ### ### 1.6
2023-Mar-02 Thu 22 ### 21.54 ### 25.7 25.7 0.0
2023-Mar-01 Wed ### ### ### ### 7,561,358 0 23.5 23.5 0.0
2023-Feb-28 Tue ### 22.83 22.53 22.53 ### ### ###
2023-Feb-27 Mon 22.72 22.8 22.57 22.73 78.8 78.8 ###
2023-Feb-24 Fri ### 22.78 ### ### 34.1 34.1 0.0
2023-Feb-23 Thu 22.73 22.89 ### ### 36.9 36.9 0.0
2023-Feb-22 Wed 22.8 ### ### 22.87 4,095,522 0 70.1 70.1 ###
2023-Feb-21 Tue ### 23 ### 22.84 3,792,075 ### 31.7 31.7 ###
2023-Feb-20 Mon 22.83 ### 22.77 ### 82.1 82.1 0.0
2023-Feb-17 Fri 22.73 ### ### 22.78 ### ### 1.6
2023-Feb-16 Thu 22.88 ### 22.75 22.76 8,897,782 101,212,270 ### ### 1.6
2023-Feb-15 Wed ### ### ### 22.83 16,023,320 0 33.7 33.7 ###
2023-Feb-14 Tue ### ### 23.71 23.86 ### ### 1.7
2023-Feb-13 Mon 23.79 23.82 ### 23.7 ### ### 1.7
2023-Feb-10 Fri 23.81 ### 23.72 23.84 5,830,041 69,144,286 ### ### 1.7
2023-Feb-09 Thu 23.88 ### 23.775 ### 76.6 76.6 0.0
2023-Feb-08 Wed 23.84 ### 23.76 ### 71.5 71.5 0.0
2023-Feb-07 Tue 23.89 ### ### 23.73 ### ### ###
2023-Feb-06 Mon ### ### 23.675 23.85 3,685,746 ### 47.9 47.9 ###
2023-Feb-03 Fri ### ### ### ### 74.7 74.7 0.0
2023-Feb-02 Thu 23.77 23.78 23.48 23.5 ### ### 1.7
2023-Feb-01 Wed 23.81 ### 23.54 ### ### ### 0.0
2023-Jan-31 Tue 23.82 23.88 ### 23.72 5,106,623 60,973,078 44.2 44.2 1.7
2023-Jan-30 Mon ### ### 23.71 23.75 ### ### ###
2023-Jan-27 Fri 23.82 ### 23.76 ### 75.3 75.3 0.0
2023-Jan-25 Wed 23.7 23.78 ### ### 4,024,487 47,851,150 44.0 44.0 0.0
2023-Jan-24 Tue 23.82 23.84 23.54 ### 4,611,574 109,248,188 ### ### 0.0
2023-Jan-23 Mon ### ### ### 23.89 37.1 37.1 ###
2023-Jan-20 Fri 24 ### ### 24 8,202,845 0 ### ### 1.7
2023-Jan-19 Thu 23.84 ### 23.82 ### 74.0 74.0 0.0
2023-Jan-18 Wed ### 23.975 23.78 23.82 30.1 30.1 ###
2023-Jan-17 Tue 23.87 ### 23.83 ### 5,501,940 ### ### ### 0.0
2023-Jan-16 Mon 23.85 24 23.79 ### 68.1 68.1 0.0
2023-Jan-13 Fri 23.55 23.77 ### 23.76 5,121,148 60,864,843 74.1 74.1 1.7
2023-Jan-12 Thu 23.42 23.55 23.375 23.5 6,449,680 ### 69.0 69.0 1.7
2023-Jan-11 Wed 23.52 23.52 23.27 ### 3,067,959 ### 21.7 21.7 0.0
2023-Jan-10 Tue ### 23.47 23.29 23.41 3,833,750 89,633,075 76.4 76.4 1.7
2023-Jan-09 Mon ### 23.7 ### ### ### ### 0.0
2023-Jan-06 Fri 23.47 ### ### 23.4 3,435,776 0 ### ### ###
2023-Jan-05 Thu 23.52 23.775 23.4 23.47 29.7 29.7 ###
2023-Jan-04 Wed ### 23.44 22.85 23.44 6,422,945 ### ### ### 1.7
2023-Jan-03 Tue ### 23.46 ### 22.73 5,568,872 ### ### ### ###
2022-Dec-30 Fri ### 23.52 ### ### 4,010,124 47,159,058 32.5 32.5 0.0
2022-Dec-29 Thu 23.49 23.49 ### 23.27 3,645,448 42,815,786 ### ### 1.7
2022-Dec-28 Wed 23.5 ### ### 23.49 ### ### 1.7
2022-Dec-23 Fri 23.4 23.525 ### 23.5 2,705,357 ### 75.1 75.1 1.7
2022-Dec-22 Thu ### 23.76 23.47 23.55 32.1 32.1 1.7
2022-Dec-21 Wed 23.45 23.59 ### 23.55 5,608,148 ### ### ### 1.7
2022-Dec-20 Tue 23.41 23.48 ### 23.28 4,663,779 ### 48.9 48.9 1.7
2022-Dec-19 Mon ### ### ### 23.25 ### ### ###
2022-Dec-16 Fri 23.26 ### ### ### 12,632,454 0 64.2 64.2 0.0
2022-Dec-15 Thu 23.53 23.76 23.46 23.5 5,051,345 119,262,255 44.2 44.2 1.7
2022-Dec-14 Wed 23.75 23.81 ### 23.57 6,599,274 78,564,356 30.4 30.4 ###
2022-Dec-13 Tue ### 23.75 23.49 ### ### ### 0.0
2022-Dec-12 Mon 23.46 23.46 23.23 ### 43.1 43.1 0.0
2022-Dec-09 Fri 23.4 23.55 ### 23.44 4,943,672 ### ### ### 1.7
2022-Dec-08 Thu 23.58 ### 23.29 23.29 32.7 32.7 ###
2022-Dec-07 Wed ### ### 23.26 23.57 7,886,646 ### 41.4 41.4 ###
2022-Dec-06 Tue 23.76 ### ### 23.75 5,311,225 0 42.1 42.1 ###
2022-Dec-05 Mon 23.82 23.88 23.71 23.72 39.5 39.5 1.7
2022-Dec-02 Fri 23.76 23.84 23.55 23.76 5,716,248 ### ### ### 1.7
2022-Dec-01 Thu ### ### 23.83 ### 68.4 68.4 0.0
2022-Nov-30 Wed ### ### ### 23.77 13,080,529 0 ### ### 1.7
2022-Nov-29 Tue 23.8 23.88 ### 23.83 4,575,157 54,627,374 72.0 72.0 1.7
2022-Nov-28 Mon ### ### 23.7 23.76 5,927,028 70,235,281 ### ### 1.7
2022-Nov-25 Fri 24 ### 23.89 ### ### ### 0.0
2022-Nov-24 Thu ### ### 23.87 23.87 4,607,453 54,989,951 32.9 32.9 ###
2022-Nov-23 Wed ### ### 23.955 ### 4,905,587 ### 39.9 39.9 0.0
2022-Nov-22 Tue ### ### ### ### ### ### 0.0
2022-Nov-21 Mon 23.82 ### 23.77 ### 81.5 81.5 0.0
2022-Nov-18 Fri ### 23.71 ### ### 77.5 77.5 0.0
2022-Nov-17 Thu 23.44 23.44 23.2 23.2 ### ### 1.7
2022-Nov-16 Wed 23.85 ### ### 23.84 8,685,483 0 ### ### 1.7
2022-Nov-15 Tue ### 24.26 ### ### 7,793,526 94,535,470 71.7 71.7 0.0
2022-Nov-14 Mon ### ### ### 23.85 7,187,223 0 34.7 34.7 ###
2022-Nov-11 Fri ### ### ### ### ### ### 0.0
2022-Nov-10 Thu 23.74 23.82 23.47 ### 6,979,520 165,030,750 34.8 34.8 0.0
2022-Nov-09 Wed 23.4 23.79 ### 23.72 7,278,073 86,572,678 79.4 79.4 1.7
2022-Nov-08 Tue ### 23.7 ### ### 9,110,951 ### 79.0 79.0 0.0
2022-Nov-07 Mon 23.75 23.82 ### ### ### ### 0.0
2022-Nov-04 Fri 23.84 ### 23.71 ### 6,529,271 ### 73.2 73.2 0.0
2022-Nov-03 Thu 24.2 24.26 23.89 ### 7,607,029 183,139,223 ### ### 0.0
2022-Nov-02 Wed 24.29 24.5 ### 24.5 6,789,184 ### ### ### 1.8
2022-Nov-01 Tue ### ### 23.88 ### 5,832,353 ### 61.7 61.7 0.0
2022-Oct-31 Mon ### 24.22 ### ### 7,743,943 93,779,149 ### ### 0.0
2022-Oct-28 Fri ### ### ### ### ### ### 0.0
2022-Oct-27 Thu ### ### ### 23.77 7,582,056 0 25.0 25.0 1.7
2022-Oct-26 Wed ### ### 23.88 ### ### ### 0.0
2022-Oct-25 Tue ### ### 23.87 ### ### ### 0.0
2022-Oct-24 Mon 24 ### ### 23.87 ### ### ###
2022-Oct-21 Fri 23.58 23.73 23.4 23.73 ### ### ###
2022-Oct-20 Thu 23.52 ### 23.51 ### 88.1 88.1 0.0
2022-Oct-19 Wed 24 ### ### ### 22.5 22.5 0.0
2022-Oct-18 Tue 23.71 ### 23.71 ### 7,414,171 ### 71.1 71.1 0.0
2022-Oct-17 Mon ### 23.52 ### 23.43 6,477,486 ### 75.7 75.7 ###
2022-Oct-14 Fri 23.58 23.7 ### 23.5 9,300,348 110,209,123 ### ### 1.7
2022-Oct-13 Thu ### ### ### ### 12,667,729 0 ### ### 0.0
2022-Oct-12 Wed ### 22.52 ### 22.41 93.5 93.5 ###
2022-Oct-11 Tue 21.7 21.78 21.52 ### 4,514,959 ### ### ### 0.0
2022-Oct-10 Mon ### 21.79 21.43 21.58 ### ### ###
2022-Oct-07 Fri ### ### ### 21.88 5,749,145 0 ### ### 1.6
2022-Oct-06 Thu ### ### ### ### 6,406,272 0 29.9 29.9 0.0
2022-Oct-05 Wed 21.84 22.22 21.79 ### 11,759,782 ### ### ### 0.0
2022-Oct-04 Tue 20.89 21.54 20.87 21.43 ### ### ###
2022-Oct-03 Mon 20.7 20.81 20.42 ### 4,887,450 100,754,781 ### ### 0.0
2022-Sep-30 Fri ### ### 20.54 ### ### ### 0.0
2022-Sep-29 Thu ### ### ### ### ### ### 0.0
2022-Sep-28 Wed ### ### 20.8 ### 76.4 76.4 0.0
2022-Sep-27 Tue ### 21.27 ### ### 34.4 34.4 0.0
2022-Sep-26 Mon ### 21.27 21 ### 80.3 80.3 0.0
2022-Sep-23 Fri 21.51 21.59 ### 21.42 6,334,644 68,382,481 ### ### 1.5
2022-Sep-21 Wed 21.72 21.8 21.59 21.73 5,691,875 123,485,228 77.7 77.7 1.6
2022-Sep-20 Tue 21.76 ### 21.7 21.89 79.2 79.2 ###
2022-Sep-19 Mon 21.59 ### 21.42 21.55 50.8 50.8 ###
2022-Sep-16 Fri 21.49 ### 21.44 21.53 13,339,680 ### ### ### 1.5
2022-Sep-15 Thu 21.28 ### 21.26 21.54 10,980,871 116,726,658 ### ### 1.5
2022-Sep-14 Wed ### ### ### ### 5,759,459 0 62.5 62.5 0.0
2022-Sep-13 Tue ### ### ### 21.59 32.3 32.3 1.5
2022-Sep-12 Mon ### 21.55 ### 21.47 4,392,343 ### ### ### ###
2022-Sep-09 Fri 21.22 ### 21.2 21.25 ### ### 1.5
2022-Sep-08 Thu ### 21.25 20.85 ### 65.1 65.1 0.0
2022-Sep-07 Wed ### ### 20.78 20.83 29.9 29.9 1.5
2022-Sep-06 Tue ### 21.42 21.2 21.27 4,412,182 ### 39.7 39.7 ###
2022-Sep-05 Mon 21.4 21.42 21.2 ### 3,164,675 67,439,224 ### ### 0.0
2022-Sep-02 Fri 21.27 21.48 21.23 21.4 4,052,776 ### ### ### 1.5
2022-Sep-01 Thu ### ### ### 21.23 6,735,527 0 47.1 47.1 ###
2022-Aug-31 Wed 21.28 ### 21.28 ### 71.5 71.5 0.0
2022-Aug-30 Tue 21.28 21.45 21.28 21.28 60.9 60.9 1.5
2022-Aug-29 Mon 21.25 ### ### 21.27 ### ### ###
2022-Aug-26 Fri 21.55 21.8 21.55 ### ### ### 0.0
2022-Aug-25 Thu 21.5 ### 21.4 21.59 4,461,470 47,737,729 68.8 68.8 1.5
2022-Aug-24 Wed ### 21.52 21.27 ### 5,632,321 ### 64.7 64.7 0.0
2022-Aug-23 Tue 21.5 21.59 ### ### 39.2 39.2 0.0
2022-Aug-22 Mon ### ### 21.7 21.8 6,274,644 68,079,887 ### ### 1.6
2022-Aug-19 Fri ### 22.21 ### ### 70.9 70.9 0.0
2022-Aug-18 Thu 22.58 22.59 ### ### 36.2 36.2 0.0
2022-Aug-17 Wed 22.51 22.59 ### 22.52 ### ### 1.6
2022-Aug-16 Tue 22.46 22.59 22.26 ### 5,344,659 119,853,978 38.9 38.9 0.0
2022-Aug-15 Mon 22.5 22.54 ### 22.43 4,553,446 ### 38.9 38.9 1.6
2022-Aug-12 Fri 22.4 ### ### ### 5,774,544 0 78.1 78.1 0.0
2022-Aug-11 Thu 22.4 22.49 22.27 22.48 64.9 64.9 1.6
2022-Aug-10 Wed 22 22.29 ### 22.2 ### ### 1.6
2022-Aug-09 Tue 22 ### 21.73 ### 6,709,172 72,895,153 ### ### 0.0
2022-Aug-08 Mon ### ### 21.84 ### 3,955,084 ### ### ### 0.0
2022-Aug-05 Fri ### 22 21.86 ### 62.9 62.9 0.0
2022-Aug-04 Thu ### ### 21.845 21.85 3,950,722 ### 34.8 34.8 ###
2022-Aug-03 Wed 21.76 21.84 21.58 21.75 5,826,387 ### 31.5 31.5 ###
2022-Aug-02 Tue ### ### 21.56 22 84.3 84.3 ###
2022-Aug-01 Mon 21.5 ### 21.23 ### 6,824,049 72,437,280 ### ### 0.0
2022-Jul-29 Fri 21.51 ### 21.47 21.51 63.7 63.7 ###
2022-Jul-28 Thu ### ### 21.41 21.43 5,165,682 55,298,625 ### ### ###
2022-Jul-27 Wed ### 21.53 ### 21.41 78.5 78.5 ###
2022-Jul-26 Tue ### ### ### ### 38.3 38.3 0.0
2022-Jul-25 Mon ### ### ### ### 74.3 74.3 0.0
2022-Jul-22 Fri 20.74 ### 20.7 ### 79.1 79.1 0.0
2022-Jul-21 Thu ### 20.84 20.51 20.84 ### ### 1.5
2022-Jul-20 Wed 20.5 ### 20.45 20.53 5,430,572 ### 59.6 59.6 ###
2022-Jul-19 Tue ### 20.355 ### ### ### ### 0.0
2022-Jul-18 Mon ### 20.185 ### ### 6,103,222 ### ### ### 0.0
2022-Jul-15 Fri 19.83 ### 19.52 ### 5,555,754 54,224,159 71.6 71.6 0.0
2022-Jul-14 Thu ### ### 19.79 ### 5,781,973 57,212,622 ### ### 0.0
2022-Jul-13 Wed ### 20.2 19.955 ### ### ### 0.0
2022-Jul-12 Tue ### ### ### ### 6,550,625 0 ### ### 0.0
2022-Jul-11 Mon ### ### 19.79 ### 4,086,683 40,437,728 53.2 53.2 0.0
2022-Jul-08 Fri ### ### ### ### 26.8 26.8 0.0
2022-Jul-07 Thu 19.86 20 19.72 20 ### ### 1.4
2022-Jul-06 Wed 19.7 20 ### 19.85 70.1 70.1 1.4
2022-Jul-05 Tue 19.57 19.825 ### ### 6,092,477 60,391,678 ### ### 0.0
2022-Jul-04 Mon 19.74 19.84 ### ### ### ### 0.0
2022-Jul-01 Fri 19.71 19.83 19.42 19.42 ### ### 1.4
2022-Jun-30 Thu 19.84 19.84 19.5 19.5 10,062,621 197,931,755 ### ### 1.4
2022-Jun-29 Wed ### ### ### ### 81.8 81.8 0.0
2022-Jun-28 Tue ### ### ### 19.75 34.1 34.1 ###
2022-Jun-27 Mon 19.89 ### 19.8 ### ### ### 0.0
2022-Jun-24 Fri 19.55 19.57 19.29 19.48 ### ### ###
2022-Jun-23 Thu ### 19.84 ### ### ### ### 0.0
2022-Jun-22 Wed 19.78 19.78 19.44 19.53 ### ### ###
2022-Jun-21 Tue 19.4 19.76 19.21 19.71 8,808,659 171,636,720 ### ### 1.4
2022-Jun-20 Mon ### 19.44 ### ### 6,849,820 66,580,250 ### ### 0.0
2022-Jun-17 Fri ### 19.25 18.8 ### ### ### 0.0
2022-Jun-16 Thu 19.81 ### 19.28 ### 17,172,480 ### 22.2 22.2 0.0
2022-Jun-15 Wed ### 20.27 ### 19.7 ### ### 1.4
2022-Jun-14 Tue ### 20.225 19.26 ### ### ### 0.0
2022-Jun-10 Fri ### ### 20.85 20.85 42.7 42.7 ###
2022-Jun-09 Thu ### ### ### ### ### ### 0.0
2022-Jun-08 Wed 23.29 23.41 ### ### ### ### 0.0
2022-Jun-07 Tue 23.83 23.84 23.41 23.41 9,558,475 225,818,971 41.5 41.5 1.7
2022-Jun-06 Mon ### ### 23.85 ### 75.1 75.1 0.0
2022-Jun-03 Fri ### ### 23.875 24 10,033,047 ### ### ### 1.7
2022-Jun-02 Thu 23.86 ### 23.83 ### ### ### 0.0
2022-Jun-01 Wed ### ### ### ### ### ### 0.0
2022-May-31 Tue ### ### 23.81 23.87 26,944,028 320,768,653 ### ### ###
2022-May-30 Mon 24.27 24.28 ### 24.22 ### ### 1.7
2022-May-27 Fri ### 24.22 ### ### 39.7 39.7 0.0
2022-May-26 Thu ### ### ### ### 6,558,947 0 ### ### 0.0
2022-May-25 Wed ### 24.045 ### 23.87 ### ### ###
2022-May-24 Tue 23.4 23.7 23.4 23.54 81.7 81.7 ###
2022-May-23 Mon 23.57 ### ### 23.41 3,919,058 0 ### ### 1.7
2022-May-20 Fri ### 23.58 ### 23.57 63.1 63.1 ###
2022-May-19 Thu 23.45 ### ### 23.45 62.9 62.9 1.7
2022-May-18 Wed 24.49 24.55 ### 24.44 7,250,880 89,004,552 36.2 36.2 1.7
2022-May-17 Tue 24.44 ### 24.41 24.46 7,260,079 ### 64.7 64.7 1.7
2022-May-16 Mon ### 24.45 ### ### 5,646,679 69,030,650 78.8 78.8 0.0
2022-May-13 Fri 23.79 ### ### 24 58.9 58.9 1.7
2022-May-12 Thu 24.2 24.22 23.76 23.79 ### ### ###
2022-May-11 Wed ### ### ### 24.25 22.5 22.5 1.7
2022-May-10 Tue 24.5 ### ### ### ### ### 0.0
2022-May-09 Mon 24.5 ### ### ### ### ### 0.0
2022-May-06 Fri 23.85 23.89 ### 23.83 48.0 48.0 1.7
2022-May-05 Thu ### ### ### ### 8,204,674 0 34.8 34.8 0.0
2022-May-04 Wed ### 24.24 ### ### 5,075,451 ### 60.6 60.6 0.0
2022-May-03 Tue 23.73 24 ### ### ### ### 0.0
2022-May-02 Mon 23.76 24 23.74 23.88 4,338,856 ### ### ### 1.7
2022-Apr-29 Fri ### 23.87 ### 23.87 7,047,056 ### ### ### ###
2022-Apr-28 Thu 23.56 ### 23.53 23.59 4,255,279 50,063,357 ### ### 1.7
2022-Apr-27 Wed 23.72 23.74 ### 23.45 7,860,256 ### ### ### 1.7
2022-Apr-26 Tue 24 ### ### ### 51.3 51.3 0.0
2022-Apr-22 Fri 24.42 24.5 ### 24.21 7,725,522 94,637,644 ### ### ###
2022-Apr-21 Thu 24.58 ### 24.49 24.51 5,376,156 ### 40.8 40.8 ###
2022-Apr-20 Wed 24.57 ### ### ### 4,782,184 0 38.9 38.9 0.0
2022-Apr-19 Tue ### 24.41 ### 24.4 ### ### 1.7
2022-Apr-14 Thu 24.22 24.28 ### ### 32.7 32.7 0.0
2022-Apr-13 Wed 24.2 ### ### 24.29 ### ### ###
2022-Apr-12 Tue ### 24.23 ### ### ### ### 0.0
2022-Apr-11 Mon ### 24.4 ### 24.24 ### ### ###
2022-Apr-08 Fri 24.2 24.22 ### ### 2,904,480 35,173,252 ### ### 0.0
2022-Apr-07 Thu ### ### ### ### ### ### 0.0
2022-Apr-06 Wed ### 24.29 ### 24.24 4,724,543 57,379,574 ### ### ###
2022-Apr-05 Tue ### 24.24 ### ### ### ### 0.0
2022-Apr-04 Mon ### ### ### ### ### ### 0.0
2022-Apr-01 Fri ### ### ### ### 6,567,049 0 28.7 28.7 0.0
2022-Mar-31 Thu 24.59 ### 24.24 24.24 8,222,425 ### 25.8 25.8 ###
2022-Mar-30 Wed 24.45 24.58 24.42 24.51 6,943,525 ### 68.5 68.5 ###
2022-Mar-29 Tue ### 24.4 ### 24.29 65.9 65.9 ###
2022-Mar-28 Mon 23.88 ### 23.79 ### ### ### 0.0
2022-Mar-25 Fri 23.83 23.88 23.75 23.75 ### ### ###
2022-Mar-24 Thu 23.7 23.89 ### 23.89 ### ### ###
2022-Mar-23 Wed 23.73 23.86 ### 23.8 5,148,059 61,416,343 64.4 64.4 1.7
2022-Mar-22 Tue 23.71 23.85 ### ### ### ### 0.0
2022-Mar-21 Mon ### 23.79 ### 23.55 42.4 42.4 1.7
2022-Mar-18 Fri 23.7 23.77 ### ### 14,095,126 167,520,572 34.7 34.7 0.0
2022-Mar-17 Thu ### ### ### ### 9,559,950 0 30.2 30.2 0.0
2022-Mar-16 Wed ### ### 23.48 ### 6,613,143 ### 67.7 67.7 0.0
2022-Mar-15 Tue 23.41 ### ### 23.49 8,042,052 0 ### ### 1.7
2022-Mar-14 Mon ### 23.29 ### 23.23 8,369,082 97,457,959 ### ### ###
2022-Mar-11 Fri 22.55 ### 22.55 ### ### ### 0.0
2022-Mar-10 Thu ### 22.79 22.22 ### 10,990,329 247,337,354 72.9 72.9 0.0
2022-Mar-09 Wed ### ### 21.58 ### ### ### 0.0
2022-Mar-08 Tue ### ### ### ### 8,907,682 0 78.1 78.1 0.0
2022-Mar-07 Mon ### ### 21.57 21.77 ### ### 1.6
2022-Mar-04 Fri ### ### ### 22.21 49.1 49.1 ###
2022-Mar-03 Thu ### 22.75 22.46 22.47 36.3 36.3 ###
2022-Mar-02 Wed 22.5 22.75 22.44 22.58 64.2 64.2 1.6
2022-Mar-01 Tue 22.85 23.28 22.85 ### 7,228,152 166,717,325 60.3 60.3 0.0
2022-Feb-28 Mon ### ### 22.56 22.81 ### ### ###
2022-Feb-25 Fri ### 23.2 22.74 22.83 23.7 23.7 ###
2022-Feb-24 Thu 23.45 23.57 ### ### 12,790,947 ### 57.2 57.2 0.0
2022-Feb-23 Wed 23.56 23.72 ### ### 7,763,371 92,073,580 55.6 55.6 0.0
2022-Feb-22 Tue 23.55 23.73 ### 23.56 ### ### 1.7
2022-Feb-21 Mon 23.41 ### ### 23.85 8,888,049 0 ### ### ###
2022-Feb-18 Fri ### 23.59 23.24 23.53 70.9 70.9 ###
2022-Feb-17 Thu 23.29 23.49 23.27 23.49 78.3 78.3 1.7
2022-Feb-16 Wed 23.2 ### ### 23.29 30,603,922 0 ### ### ###
2022-Feb-15 Tue ### ### 23 ### 29.5 29.5 0.0
2022-Feb-14 Mon 23.46 ### ### 23.88 42,146,643 0 86.8 86.8 1.7
2022-Feb-11 Fri 22.59 22.83 22.55 22.78 10,426,384 236,574,652 80.9 80.9 1.6
2022-Feb-10 Thu 22.45 ### ### ### 73.9 73.9 0.0
2022-Feb-09 Wed ### 22.45 22.22 ### ### ### 0.0
2022-Feb-08 Tue 21.56 ### 21.47 21.85 ### ### ###
2022-Feb-07 Mon 21.51 ### ### 21.56 8,737,220 0 65.0 65.0 1.5
2022-Feb-04 Fri 21.23 ### ### 21.52 ### ### 1.5
2022-Feb-03 Thu ### 21.23 20.52 ### 13,936,559 ### 89.8 89.8 0.0
2022-Feb-02 Wed 20.55 ### 20.44 ### 6,518,173 66,615,728 ### ### 0.0
2022-Feb-01 Tue ### ### 20.28 20.4 58.8 58.8 1.5
2022-Jan-31 Mon 20.41 20.55 ### ### 9,559,970 ### ### ### 0.0
2022-Jan-28 Fri 20.54 ### ### ### ### ### 0.0
2022-Jan-27 Thu ### 20.78 20 ### 56.0 56.0 0.0
2022-Jan-25 Tue ### ### ### 20.21 17,560,454 0 ### ### ###
2022-Jan-24 Mon 20.8 ### ### 20.8 8,061,327 0 75.7 75.7 1.5
2022-Jan-21 Fri 21 ### 20.85 ### 13,619,979 141,988,281 ### ### 0.0
2022-Jan-20 Thu ### ### ### ### ### ### 0.0
2022-Jan-19 Wed ### ### ### 21.24 10,861,548 0 ### ### 1.5
2022-Jan-18 Tue 21.49 21.51 ### 21.41 ### ### ###
2022-Jan-17 Mon 21.54 21.555 ### 21.47 ### ### ###
2022-Jan-14 Fri ### 21.73 ### 21.45 9,086,584 ### ### ### 1.5
2022-Jan-13 Thu ### 21.85 ### 21.73 9,107,448 ### 67.1 67.1 1.6
2022-Jan-12 Wed 21.76 21.82 21.56 ### ### ### 0.0
2022-Jan-11 Tue 21.72 21.81 ### ### 6,845,255 ### ### ### 0.0
2022-Jan-10 Mon 21.8 21.87 ### 21.83 3,669,523 ### ### ### ###
2022-Jan-07 Fri 21.85 21.89 21.73 21.75 5,579,852 121,696,572 ### ### ###
2022-Jan-06 Thu 21.72 21.78 21.41 21.48 ### ### 1.5
2022-Jan-05 Wed ### ### 21.77 21.84 6,090,624 66,296,442 38.8 38.8 1.6
2022-Jan-04 Tue 21.5 21.74 21.42 ### 7,705,544 ### 63.1 63.1 0.0
2021-Dec-31 Fri 21.5 21.53 ### ### 3,046,280 ### ### ### 0.0
2021-Dec-30 Thu 21.51 ### 21.48 21.5 ### ### 1.5
2021-Dec-29 Wed 21.45 ### 21.4 21.46 9,676,188 ### ### ### 1.5
2021-Dec-24 Fri 21.26 21.45 21.2 21.2 29.1 29.1 1.5
2021-Dec-23 Thu ### ### ### ### 4,359,824 0 65.2 65.2 0.0
2021-Dec-22 Wed ### ### ### ### ### ### 0.0
2021-Dec-21 Tue ### ### 21 ### ### ### 0.0
2021-Dec-20 Mon ### ### 20.73 ### 80.7 80.7 0.0
2021-Dec-17 Fri ### ### ### ### 18,752,577 0 39.4 39.4 0.0
2021-Dec-16 Thu ### ### ### ### 12,170,423 0 ### ### 0.0
2021-Dec-15 Wed 21 ### ### ### 50.4 50.4 0.0
2021-Dec-14 Tue 20.75 ### 20.73 ### 76.8 76.8 0.0
2021-Dec-13 Mon ### ### 20.82 20.82 8,019,729 83,485,378 ### ### 1.5
2021-Dec-10 Fri 21 ### 20.8 20.85 8,105,983 84,302,223 32.1 32.1 ###
2021-Dec-09 Thu ### ### ### ### 6,565,445 0 ### ### 0.0
2021-Dec-08 Wed ### 21.24 20.86 ### 8,488,954 178,692,481 ### ### 0.0
2021-Dec-07 Tue 21 ### 20.78 ### ### ### 0.0
2021-Dec-06 Mon 20.71 20.78 20.55 20.72 6,657,880 ### 82.5 82.5 1.5
2021-Dec-03 Fri ### 20.78 20.47 20.7 ### ### 1.5
2021-Dec-02 Thu 20.5 20.71 ### 20.46 44.9 44.9 ###
2021-Dec-01 Wed 20.5 20.7 20.42 ### ### ### 0.0
2021-Nov-30 Tue ### 21.27 20.52 20.52 19,864,589 415,070,587 ### ### 1.5
2021-Nov-29 Mon 20.8 ### ### ### 10,422,024 0 ### ### 0.0
2021-Nov-26 Fri ### 21.73 ### ### 12,599,479 ### ### ### 0.0
2021-Nov-25 Thu 21.73 21.75 ### ### 5,572,556 60,601,546 ### ### 0.0
2021-Nov-24 Wed ### ### 21.76 21.8 9,138,671 99,428,740 ### ### 1.6
2021-Nov-23 Tue 22 ### 21.78 21.81 8,913,273 97,065,542 36.6 36.6 1.6
2021-Nov-22 Mon ### ### ### ### 11,659,056 0 30.3 30.3 0.0
2021-Nov-19 Fri 22.21 22.42 ### ### 7,130,173 ### ### ### 0.0
2021-Nov-18 Thu ### ### ### ### ### ### 0.0
2021-Nov-17 Wed 22.75 22.75 ### ### 15,750,370 179,160,458 32.0 32.0 0.0
2021-Nov-16 Tue 22.82 ### 22.72 22.75 48.2 48.2 1.6
2021-Nov-15 Mon 22.72 ### 22.71 22.83 6,268,187 ### ### ### ###
2021-Nov-12 Fri 22.82 22.88 ### ### 7,057,740 80,740,545 29.4 29.4 0.0
2021-Nov-11 Thu ### ### 22.59 ### 7,779,728 87,872,027 29.1 29.1 0.0
2021-Nov-10 Wed ### ### 22.56 22.71 10,203,425 ### 78.1 78.1 1.6
2021-Nov-09 Tue 22.83 ### 22.52 22.52 ### ### 1.6
2021-Nov-08 Mon 22.71 ### ### 22.84 8,336,357 0 ### ### ###
2021-Nov-05 Fri ### 22.71 22.55 22.55 40.1 40.1 ###
2021-Nov-04 Thu 23.22 ### ### 23.2 ### ### 1.7
2021-Nov-03 Wed 23.44 23.54 ### ### 32.7 32.7 0.0
2021-Nov-02 Tue ### ### 23 ### 21,183,721 ### ### ### 0.0
2021-Nov-01 Mon 24.5 24.7 23.78 23.78 36,262,379 ### ### ### 1.7
2021-Oct-29 Fri ### 26.44 ### ### 7,984,457 105,554,521 ### ### 0.0
2021-Oct-28 Thu ### 26.25 ### 26.23 80.0 80.0 ###
2021-Oct-27 Wed ### ### 25.81 ### 5,443,851 ### 74.7 74.7 0.0
2021-Oct-26 Tue 25.78 ### 25.74 25.79 2,900,146 37,324,879 71.7 71.7 1.8
2021-Oct-25 Mon 25.81 ### ### 25.71 3,193,355 0 ### ### ###
2021-Oct-22 Fri 25.71 25.77 25.56 25.74 66.8 66.8 1.8
2021-Oct-21 Thu 25.77 25.88 ### 25.83 ### ### 1.8
2021-Oct-20 Wed 25.57 25.8 25.53 ### 72.8 72.8 0.0
2021-Oct-19 Tue 25.54 ### 25.48 25.48 ### ### 1.8
2021-Oct-18 Mon ### 25.73 25.51 25.58 3,315,029 84,931,042 ### ### 1.8
2021-Oct-15 Fri ### 25.51 25.25 ### 64.0 64.0 0.0
2021-Oct-14 Thu ### 25.56 25.27 25.27 6,260,242 159,104,050 36.6 36.6 ###
2021-Oct-13 Wed 25.55 25.55 25.2 ### 5,960,351 ### ### ### 0.0
2021-Oct-12 Tue 25.8 ### 25.44 ### 40.1 40.1 0.0
2021-Oct-11 Mon 25.79 ### 25.75 ### 75.0 75.0 0.0
2021-Oct-08 Fri ### ### 25.72 ### 7,463,842 ### 30.3 30.3 0.0
2021-Oct-07 Thu 25.81 ### ### ### 6,903,984 0 68.8 68.8 0.0
2021-Oct-06 Wed 25.86 ### 25.47 ### 37.7 37.7 0.0
2021-Oct-05 Tue 25.88 ### 25.57 25.81 7,490,481 ### 46.6 46.6 ###
2021-Oct-04 Mon 25.83 26 25.7 ### ### ### 0.0
2021-Oct-01 Fri ### ### 25.23 25.41 7,095,346 89,507,789 35.9 35.9 ###
2021-Sep-30 Thu 25.4 26 ### 26 81.0 81.0 1.9
2021-Sep-29 Wed ### ### 25 ### 67.2 67.2 0.0
2021-Sep-28 Tue 25.5 ### 25.27 ### ### ### 0.0
2021-Sep-27 Mon ### ### ### 25.46 5,134,742 0 ### ### 1.8
2021-Sep-24 Fri 25.2 ### ### 25.25 ### ### ###
2021-Sep-23 Thu ### ### ### ### 6,691,878 0 28.4 28.4 0.0
2021-Sep-22 Wed ### ### ### ### 5,924,150 0 ### ### 0.0
2021-Sep-21 Tue 25 25.24 ### ### ### ### 0.0
2021-Sep-20 Mon ### 25.76 25.26 ### ### ### 0.0
2021-Sep-17 Fri ### ### 25.72 25.88 10,144,986 ### 40.6 40.6 1.8
2021-Sep-16 Thu 25.7 ### 25.7 26 7,311,386 ### ### ### 1.9
2021-Sep-15 Wed ### ### 25.46 25.79 4,913,447 62,548,180 71.4 71.4 1.8
2021-Sep-14 Tue 25.7 25.84 25.48 25.72 5,793,640 ### ### ### 1.8
2021-Sep-13 Mon ### 25.71 25.5 ### 39.6 39.6 0.0
2021-Sep-10 Fri 25.86 ### 25.57 ### ### ### 0.0
2021-Sep-09 Thu ### ### 25.47 ### 6,431,759 81,908,450 ### ### 0.0
2021-Sep-08 Wed 25.89 ### 25.87 ### 4,659,050 ### 74.7 74.7 0.0
2021-Sep-07 Tue ### ### 25.81 ### ### ### 0.0
2021-Sep-06 Mon 25.88 ### ### ### 3,928,851 0 ### ### 0.0
2021-Sep-03 Fri ### ### ### ### ### ### 0.0
2021-Sep-02 Thu ### 26.22 ### ### 4,617,286 ### ### ### 0.0
2021-Sep-01 Wed ### ### ### ### 79.5 79.5 0.0
2021-Aug-31 Tue 25.72 ### ### 25.82 7,187,581 0 ### ### 1.8
2021-Aug-30 Mon ### 26 ### 25.8 31.6 31.6 1.8
2021-Aug-27 Fri 25.86 26 ### ### 3,364,588 43,739,644 70.1 70.1 0.0
2021-Aug-26 Thu ### ### ### ### ### ### 0.0
2021-Aug-25 Wed ### ### 25.85 ### 69.9 69.9 0.0
2021-Aug-24 Tue 25.82 ### 25.77 ### 68.2 68.2 0.0
2021-Aug-23 Mon 25.81 25.84 ### 25.78 3,626,887 46,859,380 ### ### ###
2021-Aug-20 Fri 25.83 ### ### 25.76 5,884,950 0 51.0 51.0 1.8
2021-Aug-19 Thu 25.74 25.89 ### 25.82 ### ### 1.8
2021-Aug-18 Wed ### ### 25.49 25.81 ### ### ###
2021-Aug-17 Tue 25.75 25.75 25.26 25.45 7,196,978 183,558,923 45.1 45.1 1.8
2021-Aug-16 Mon ### ### 25.79 25.79 6,723,272 ### ### ### 1.8
2021-Aug-13 Fri 25.85 ### 25.84 ### 8,363,340 108,054,352 75.3 75.3 0.0
2021-Aug-12 Thu 26 ### ### 25.76 ### ### 1.8
2021-Aug-11 Wed ### ### ### 25.77 ### ### ###
2021-Aug-10 Tue 25.53 ### 25.4 25.58 4,393,221 ### 68.1 68.1 1.8
2021-Aug-09 Mon 25.25 25.55 25.25 ### 73.3 73.3 0.0
2021-Aug-06 Fri ### ### ### ### 4,020,648 0 70.2 70.2 0.0
2021-Aug-05 Thu ### ### 24.82 24.89 4,690,289 58,206,486 ### ### 1.8
2021-Aug-04 Wed ### ### 24.72 24.84 4,835,657 59,768,720 35.6 35.6 1.8
2021-Aug-03 Tue ### ### 24.7 24.8 4,759,885 58,784,579 ### ### ###
2021-Aug-02 Mon ### ### ### ### 5,354,327 0 ### ### 0.0
2021-Jul-30 Fri 24.56 ### 24.51 24.52 43.4 43.4 ###
2021-Jul-29 Thu 24.52 24.585 24.45 24.52 ### ### ###
2021-Jul-28 Wed 24.79 24.83 24.54 24.56 38.1 38.1 1.8
2021-Jul-27 Tue 24.7 24.83 24.57 24.79 74.9 74.9 ###
2021-Jul-26 Mon 24.71 24.76 24.53 ### 4,382,882 108,016,126 ### ### 0.0
2021-Jul-23 Fri ### 24.82 ### 24.71 3,593,670 44,597,444 65.5 65.5 ###
2021-Jul-22 Thu 24.83 ### 24.75 ### 5,058,349 ### ### ### 0.0
2021-Jul-21 Wed 24.7 ### ### 24.76 5,212,250 0 70.1 70.1 1.8
2021-Jul-20 Tue 24.28 ### ### 24.52 7,410,376 0 ### ### ###
2021-Jul-19 Mon 24.5 24.76 ### ### 4,841,080 59,932,570 84.5 84.5 0.0
2021-Jul-16 Fri 24.89 ### 24.78 ### 62.2 62.2 0.0
2021-Jul-15 Thu 25.24 25.26 ### ### 6,903,675 ### ### ### 0.0
2021-Jul-14 Wed ### 25.41 ### 25.27 40.0 40.0 ###
2021-Jul-13 Tue 25.7 25.76 ### ### 6,903,250 ### 23.4 23.4 0.0
2021-Jul-12 Mon 25.54 ### 25.46 25.52 45.4 45.4 1.8
2021-Jul-09 Fri 25.29 ### ### ### 5,723,978 0 ### ### 0.0
2021-Jul-08 Thu ### 25.73 25.44 25.53 ### ### ###
2021-Jul-07 Wed ### ### ### ### 75.0 75.0 0.0
2021-Jul-06 Tue ### 25.75 25.45 25.45 3,784,251 96,876,825 43.4 43.4 1.8
2021-Jul-05 Mon 25.58 25.73 25.48 25.53 42.7 42.7 ###
2021-Jul-02 Fri 25.8 ### 25.56 ### 28.7 28.7 0.0
2021-Jul-01 Thu ### ### ### ### 3,932,653 0 ### ### 0.0
2021-Jun-30 Wed ### ### 25.81 25.81 ### ### ###
2021-Jun-29 Tue ### 25.89 25.555 25.86 4,319,878 ### 76.0 76.0 1.8
2021-Jun-28 Mon 25.86 25.87 ### 25.82 4,082,681 52,809,478 ### ### 1.8
2021-Jun-25 Fri ### ### 25.86 25.89 4,701,759 60,793,743 ### ### ###
2021-Jun-24 Thu ### ### 25.725 25.83 32.8 32.8 1.8
2021-Jun-23 Wed 26.45 26.45 ### ### 31.9 31.9 0.0
2021-Jun-22 Tue ### 26.8 26.52 ### 6,251,780 166,672,454 ### ### 0.0
2021-Jun-21 Mon 26.4 26.4 26.075 ### 6,311,087 165,587,145 47.4 47.4 0.0
2021-Jun-18 Fri 26.74 26.975 26.72 26.88 13,927,785 ### ### ### ###
2021-Jun-17 Thu 26.8 ### 26.72 ### 10,358,959 ### 82.0 82.0 0.0
2021-Jun-16 Wed 26.7 26.73 26.55 26.55 46.5 46.5 ###
2021-Jun-15 Tue ### ### ### 26.55 5,026,151 0 77.9 77.9 ###
2021-Jun-11 Fri ### ### ### 26.29 31.9 31.9 1.9
2021-Jun-10 Thu ### ### 26.48 26.59 4,346,786 57,551,446 38.2 38.2 ###
2021-Jun-09 Wed ### 26.82 26.52 26.55 5,192,381 ### 39.9 39.9 ###
2021-Jun-08 Tue ### 26.78 ### 26.73 ### ### ###
2021-Jun-07 Mon ### 26.75 26.54 ### 46.1 46.1 0.0
2021-Jun-04 Fri ### 26.88 26.59 26.87 5,744,781 153,586,720 77.4 77.4 ###
2021-Jun-03 Thu ### 26.56 ### 26.5 71.4 71.4 1.9
2021-Jun-02 Wed 26.27 ### ### 26.22 4,148,059 0 34.1 34.1 1.9
2021-Jun-01 Tue 26.29 ### ### 26.2 3,550,385 0 ### ### ###
2021-May-31 Mon 26.47 26.55 ### 26.42 5,090,854 67,581,086 43.7 43.7 1.9
2021-May-28 Fri 26.28 26.49 26.255 26.46 6,902,052 ### ### ### 1.9
2021-May-27 Thu ### ### ### ### ### ### 0.0
2021-May-26 Wed 26.2 ### ### 26.27 6,346,976 0 67.2 67.2 ###
2021-May-25 Tue ### 26.2 ### 26.2 4,272,751 ### ### ### ###
2021-May-24 Mon 25.75 ### 25.75 ### 5,142,624 66,211,284 ### ### 0.0
2021-May-21 Fri ### 25.75 25.56 ### ### ### 0.0


1 2 3 4 5 6 7 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-12 15:37:18 thru 2026-03-12 15:37:19 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000