End of day Prices (full format), 1200 Days for (A2M) THE A2 MILK COMPANY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.21 |
2024-Jun-06 Thu
| ###
| 7.26
| 7.145
| ###
| 1,447,483
| ###
| 33.1
| 33.1
| 0.0 |
2024-Jun-05 Wed
| ###
| ###
| ###
| ###
| 1,815,228
| 0
| 70.3
| 70.3
| 0.0 |
2024-Jun-04 Tue
| ###
| 7.22
| ###
| ###
| 1,383,926
| 4,995,972
| ###
| ###
| 0.0 |
2024-Jun-03 Mon
| 7.24
| 7.25
| 7.075
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2024-May-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-30 Thu
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-29 Wed
| ###
| ###
| ###
| ###
| 3,021,752
| 0
| ###
| ###
| 0.0 |
2024-May-28 Tue
| 7.29
| ###
| 7.27
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2024-May-27 Mon
| ###
| ###
| ###
| 7.28
| 4,135,745
| 0
| 83.6
| 83.6
| 0.5 |
2024-May-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-23 Thu
| ###
| ###
| 6.88
| ###
| 3,359,351
| ###
| 81.7
| 81.7
| 0.0 |
2024-May-22 Wed
| 6.81
| ###
| 6.81
| ###
| 2,326,072
| 7,920,275
| 82.7
| 82.7
| 0.0 |
2024-May-21 Tue
| ###
| 6.82
| 6.59
| 6.79
| 3,041,057
| 20,390,287
| 84.7
| 84.7
| 0.5 |
2024-May-20 Mon
| 6.76
| 6.78
| 6.54
| ###
| 2,217,346
| 14,767,524
| ###
| ###
| 0.0 |
2024-May-17 Fri
| 6.57
| 6.77
| 6.53
| 6.74
|
|
| ###
| ###
| ### |
2024-May-16 Thu
| 6.29
| 6.575
| ###
| 6.55
| 4,836,456
| 15,899,849
| 90.6
| 90.6
| 0.5 |
2024-May-15 Wed
| 6.22
| 6.24
| ###
| 6.24
| 1,146,027
| ###
| ###
| ###
| 0.4 |
2024-May-14 Tue
| 6.2
| 6.24
| ###
| ###
| 973,621
| ###
| ###
| ###
| 0.0 |
2024-May-13 Mon
| 6.25
| 6.27
| 6.2
| 6.23
| 1,166,883
| ###
| ###
| ###
| 0.4 |
2024-May-10 Fri
| 6.26
| 6.27
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2024-May-09 Thu
| ###
| 6.28
| ###
| 6.26
|
|
| 82.1
| 82.1
| 0.4 |
2024-May-08 Wed
| ###
| ###
| ###
| ###
| 1,495,147
| 0
| 72.5
| 72.5
| 0.0 |
2024-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2024-May-06 Mon
| ###
| ###
| ###
| ###
| 1,973,758
| 0
| 79.8
| 79.8
| 0.0 |
2024-May-03 Fri
| ###
| 6
| ###
| ###
| 2,295,949
| 6,887,847
| ###
| ###
| 0.0 |
2024-May-02 Thu
| ###
| 6
| 5.87
| ###
| 2,298,021
| 13,638,754
| ###
| ###
| 0.0 |
2024-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| 5.83
| ###
| 2,750,280
| ###
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 5.87
| ###
| 5.87
| ###
| 3,396,551
| 9,968,877
| 77.8
| 77.8
| 0.0 |
2024-Apr-24 Wed
| 5.83
| 6
| 5.82
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2024-Apr-23 Tue
| 5.78
| 5.885
| 5.775
| 5.84
| 3,785,155
| 22,067,453
| 79.2
| 79.2
| 0.4 |
2024-Apr-22 Mon
| 5.71
| 5.78
| 5.7
| 5.77
| 1,003,077
| ###
| ###
| ###
| 0.4 |
2024-Apr-19 Fri
| ###
| 5.74
| ###
| 5.71
| 1,415,074
| ###
| 77.3
| 77.3
| 0.4 |
2024-Apr-18 Thu
| 5.71
| 5.75
| ###
| 5.74
|
|
| ###
| ###
| 0.4 |
2024-Apr-17 Wed
| 5.59
| 5.75
| 5.57
| 5.74
| 1,359,056
| 7,692,256
| ###
| ###
| 0.4 |
2024-Apr-16 Tue
| ###
| ###
| 5.51
| 5.59
| 3,214,522
| ###
| ###
| ###
| ### |
2024-Apr-15 Mon
| 5.78
| 5.8
| 5.72
| 5.73
|
|
| ###
| ###
| ### |
2024-Apr-12 Fri
| 5.77
| 5.84
| 5.75
| 5.82
| 1,123,374
| 6,509,952
| ###
| ###
| 0.4 |
2024-Apr-11 Thu
| 5.7
| 5.82
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2024-Apr-10 Wed
| 5.81
| 5.82
| 5.73
| 5.76
| 1,355,370
| ###
| 25.7
| 25.7
| ### |
2024-Apr-09 Tue
| 5.78
| 5.84
| 5.73
| 5.82
| 1,880,426
| ###
| 73.0
| 73.0
| 0.4 |
2024-Apr-08 Mon
| 5.82
| 5.84
| 5.75
| 5.77
|
|
| ###
| ###
| 0.4 |
2024-Apr-05 Fri
| 5.84
| ###
| 5.78
| 5.8
|
|
| ###
| ###
| 0.4 |
2024-Apr-04 Thu
| ###
| 6
| 5.78
| ###
| 4,836,524
| 28,487,126
| 19.2
| 19.2
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 6.21
| 6.22
| 6.075
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 6.2
| 6.25
| ###
| 6.25
|
|
| 66.1
| 66.1
| ### |
2024-Mar-27 Wed
| 6.2
| 6.2
| ###
| ###
| 2,065,558
| 6,403,229
| 29.3
| 29.3
| 0.0 |
2024-Mar-26 Tue
| 6.2
| 6.21
| 6.125
| ###
| 1,652,046
| ###
| 35.4
| 35.4
| 0.0 |
2024-Mar-25 Mon
| 6.2
| 6.26
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2024-Mar-22 Fri
| ###
| 6.24
| ###
| 6.2
|
|
| 75.5
| 75.5
| 0.4 |
2024-Mar-21 Thu
| ###
| 6.22
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2024-Mar-20 Wed
| 6
| ###
| ###
| ###
| 2,428,248
| 0
| 82.5
| 82.5
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2024-Mar-18 Mon
| 5.76
| ###
| 5.75
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| 5.75
| 5.77
|
|
| ###
| ###
| 0.4 |
2024-Mar-14 Thu
| ###
| 6.025
| ###
| ###
| 1,758,976
| ###
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| 5.855
| ###
| 1,673,579
| ###
| 26.4
| 26.4
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| 5.985
| 5.825
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| 6
| 3,800,874
| 0
| ###
| ###
| 0.4 |
2024-Mar-07 Thu
| 5.86
| ###
| 5.86
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2024-Mar-06 Wed
| 5.7
| 5.82
| ###
| 5.82
|
|
| ###
| ###
| 0.4 |
2024-Mar-05 Tue
| ###
| 5.725
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2024-Mar-04 Mon
| 5.78
| 5.78
| ###
| ###
| 2,080,471
| ###
| 22.1
| 22.1
| 0.0 |
2024-Mar-01 Fri
| 5.76
| 5.81
| 5.71
| 5.77
| 1,737,870
| ###
| ###
| ###
| 0.4 |
2024-Feb-29 Thu
| 5.78
| 5.82
| 5.71
| 5.79
|
|
| ###
| ###
| ### |
2024-Feb-28 Wed
| 5.86
| 5.87
| 5.76
| 5.77
|
|
| ###
| ###
| 0.4 |
2024-Feb-27 Tue
| ###
| ###
| 5.81
| 5.87
| 1,097,327
| ###
| ###
| ###
| ### |
2024-Feb-26 Mon
| 5.89
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 5.88
| ###
| 5.82
| 5.86
| 2,268,542
| 6,601,457
| ###
| ###
| 0.4 |
2024-Feb-22 Thu
| 5.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| 5.71
| 5.56
| 5.7
| 3,981,647
| 22,436,580
| ###
| ###
| 0.4 |
2024-Feb-20 Tue
| 5.45
| ###
| 5.4
| ###
| 5,532,023
| ###
| 87.4
| 87.4
| 0.0 |
2024-Feb-19 Mon
| 5.45
| ###
| 5.45
| ###
| 10,946,157
| 29,828,277
| 90.9
| 90.9
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 3,094,674
| 0
| 18.4
| 18.4
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 5,933,073
| 0
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2024-Feb-12 Mon
| 5.29
| ###
| 5.26
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2024-Feb-09 Fri
| ###
| 5.28
| ###
| 5.27
| 6,687,825
| 17,655,858
| 81.3
| 81.3
| ### |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 7,285,289
| 0
| ###
| ###
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 2,015,042
| 0
| 82.3
| 82.3
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| 5
| 1,680,127
| 0
| 77.9
| 77.9
| 0.4 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 3,200,589
| 0
| 69.1
| 69.1
| 0.0 |
2024-Feb-01 Thu
| 4.77
| ###
| 4.72
| ###
| 8,353,948
| ###
| 90.6
| 90.6
| 0.0 |
2024-Jan-31 Wed
| 4.75
| 4.83
| 4.75
| 4.83
| 3,096,883
| ###
| ###
| ###
| 0.3 |
2024-Jan-30 Tue
| 4.71
| 4.8
| ###
| 4.78
|
|
| 77.7
| 77.7
| ### |
2024-Jan-29 Mon
| ###
| 4.71
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| 4.58
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 4.545
| ###
| 3,940,382
| ###
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 4.56
| ###
| 4.49
| 4.57
|
|
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| 4.59
| ###
| 4.59
|
|
| ###
| ###
| 0.3 |
2024-Jan-19 Fri
| 4.2
| ###
| ###
| ###
| 4,097,723
| 0
| 88.7
| 88.7
| 0.0 |
2024-Jan-18 Thu
| 4.23
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2024-Jan-17 Wed
| ###
| 4.23
| 3.955
| 4.2
|
|
| ###
| ###
| ### |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 1,784,857
| 0
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 1,052,851
| 0
| 17.1
| 17.1
| 0.0 |
2024-Jan-12 Fri
| ###
| 4.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| 4.075
| ###
| 1,425,541
| ###
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 1,856,276
| 0
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 1,642,388
| 0
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 4.23
| 4.24
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2024-Jan-02 Tue
| 4.25
| 4.285
| 4.23
| 4.24
| 1,093,955
| ###
| 32.5
| 32.5
| 0.3 |
2023-Dec-29 Fri
| 4.25
| ###
| 4.24
| 4.26
| 1,222,740
| ###
| ###
| ###
| 0.3 |
2023-Dec-28 Thu
| ###
| ###
| 4.25
| 4.27
| 1,004,688
| ###
| 22.5
| 22.5
| ### |
2023-Dec-27 Wed
| ###
| 4.355
| 4.245
| 4.27
| 1,562,079
| ###
| ###
| ###
| ### |
2023-Dec-22 Fri
| 4.27
| ###
| 4.24
| 4.28
| 3,702,652
| 7,849,622
| ###
| ###
| 0.3 |
2023-Dec-21 Thu
| 4.21
| 4.29
| ###
| 4.26
| 4,871,989
| ###
| 79.0
| 79.0
| 0.3 |
2023-Dec-20 Wed
| ###
| ###
| ###
| 4.2
|
|
| 74.2
| 74.2
| ### |
2023-Dec-19 Tue
| ###
| 4.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 2,024,820
| 0
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 2,716,446
| 0
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 1,013,088
| 0
| 33.6
| 33.6
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| 3.89
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| 3.86
| 3.88
|
|
| 25.5
| 25.5
| 0.3 |
2023-Nov-30 Thu
| ###
| ###
| 3.89
| ###
| 3,122,829
| ###
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 1,649,649
| 0
| 72.2
| 72.2
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| 1,986,751
| 0
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| 3.88
| ###
| 925,941
| 1,796,325
| 74.6
| 74.6
| 0.0 |
2023-Nov-22 Wed
| ###
| 4.025
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| 4
| ###
| 1,753,828
| 3,507,656
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 3.88
| ###
| 3.81
| 3.82
| 5,823,058
| 11,092,925
| 29.2
| 29.2
| 0.3 |
2023-Nov-15 Wed
| 3.79
| 3.8
| 3.7
| 3.8
|
|
| 68.2
| 68.2
| ### |
2023-Nov-14 Tue
| 3.76
| 3.77
| 3.72
| 3.77
|
|
| ###
| ###
| ### |
2023-Nov-13 Mon
| 3.82
| 3.83
| 3.73
| 3.74
|
|
| ###
| ###
| 0.3 |
2023-Nov-10 Fri
| 3.89
| ###
| 3.79
| 3.82
| 2,018,422
| ###
| ###
| ###
| 0.3 |
2023-Nov-09 Thu
| ###
| ###
| 3.85
| 3.89
| 1,870,050
| 3,599,846
| ###
| ###
| 0.3 |
2023-Nov-08 Wed
| ###
| ###
| 3.89
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 1,554,424
| 0
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| 3.945
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| 4
| 2,613,072
| 0
| 74.5
| 74.5
| 0.3 |
2023-Nov-02 Thu
| ###
| ###
| 3.88
| ###
| 2,121,145
| 4,115,021
| 64.2
| 64.2
| 0.0 |
2023-Nov-01 Wed
| 3.84
| ###
| ###
| ###
| 2,781,746
| 0
| 80.7
| 80.7
| 0.0 |
2023-Oct-31 Tue
| 3.86
| ###
| 3.84
| 3.84
|
|
| 35.0
| 35.0
| 0.3 |
2023-Oct-30 Mon
| 3.86
| ###
| 3.82
| 3.87
|
|
| ###
| ###
| ### |
2023-Oct-27 Fri
| 3.87
| ###
| 3.86
| 3.89
| 1,989,582
| ###
| ###
| ###
| 0.3 |
2023-Oct-26 Thu
| ###
| ###
| 3.84
| 3.88
| 4,762,427
| 9,143,859
| 35.3
| 35.3
| 0.3 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 4,693,583
| 0
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2023-Oct-19 Thu
| ###
| 4.2
| ###
| ###
| 2,459,523
| ###
| 23.8
| 23.8
| 0.0 |
2023-Oct-18 Wed
| 4.21
| 4.28
| ###
| 4.21
|
|
| 71.8
| 71.8
| ### |
2023-Oct-17 Tue
| 4.27
| 4.28
| ###
| 4.21
| 2,160,989
| ###
| ###
| ###
| ### |
2023-Oct-16 Mon
| 4.28
| ###
| 4.225
| 4.25
|
|
| ###
| ###
| ### |
2023-Oct-13 Fri
| 4.28
| ###
| 4.26
| 4.27
| 659,449
| 1,404,626
| ###
| ###
| ### |
2023-Oct-12 Thu
| ###
| ###
| 4.28
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2023-Oct-11 Wed
| 4.25
| 4.29
| 4.22
| 4.29
| 1,275,570
| 5,427,550
| ###
| ###
| ### |
2023-Oct-10 Tue
| ###
| 4.28
| ###
| 4.23
| 1,128,576
| 2,415,152
| 78.3
| 78.3
| 0.3 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| 4.23
| ###
| ###
| 1,586,341
| ###
| 67.7
| 67.7
| 0.0 |
2023-Oct-04 Wed
| ###
| 4.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 4.2
| 4.29
| ###
| 4.22
|
|
| ###
| ###
| ### |
2023-Oct-02 Mon
| 4.25
| ###
| 4.22
| 4.25
|
|
| 69.3
| 69.3
| ### |
2023-Sep-29 Fri
| 4.21
| 4.255
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 1,855,158
| 0
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| 4.28
| 4.28
| 1,018,885
| ###
| 29.8
| 29.8
| 0.3 |
2023-Sep-26 Tue
| ###
| ###
| 4.27
| ###
| 1,002,152
| ###
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 4.28
| ###
| 4.27
| ###
| 1,181,641
| ###
| 79.4
| 79.4
| 0.0 |
2023-Sep-22 Fri
| 4.2
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2023-Sep-21 Thu
| 4.25
| ###
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2023-Sep-20 Wed
| ###
| ###
| 4.24
| 4.28
| 2,509,952
| ###
| 28.8
| 28.8
| 0.3 |
2023-Sep-19 Tue
| 4.41
| ###
| ###
| ###
| 1,332,624
| 0
| 27.2
| 27.2
| 0.0 |
2023-Sep-18 Mon
| 4.48
| 4.49
| 4.41
| 4.43
| 1,223,677
| ###
| ###
| ###
| ### |
2023-Sep-15 Fri
| 4.46
| ###
| 4.44
| 4.48
| 3,259,947
| 7,237,082
| 68.7
| 68.7
| ### |
2023-Sep-14 Thu
| ###
| 4.44
| ###
| 4.42
| 2,512,973
| ###
| 77.0
| 77.0
| 0.3 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 1,096,844
| 0
| 75.2
| 75.2
| 0.0 |
2023-Sep-12 Tue
| ###
| 4.42
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 1,753,252
| 0
| 78.7
| 78.7
| 0.0 |
2023-Sep-08 Fri
| 4.29
| ###
| 4.29
| ###
| 1,556,476
| 3,338,641
| 72.8
| 72.8
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| 4.28
| ###
|
|
| 43.9
| 43.9
| 0.0 |
2023-Sep-06 Wed
| 4.4
| 4.425
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2023-Sep-05 Tue
| ###
| 4.41
| ###
| 4.4
|
|
| 74.4
| 74.4
| 0.3 |
2023-Sep-04 Mon
| 4.48
| 4.49
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2023-Sep-01 Fri
| 4.53
| 4.54
| 4.47
| 4.48
| 2,731,650
| 12,306,083
| ###
| ###
| ### |
2023-Aug-31 Thu
| ###
| ###
| 4.55
| 4.55
| 3,193,152
| 7,264,420
| 18.7
| 18.7
| 0.3 |
2023-Aug-30 Wed
| ###
| 4.75
| ###
| 4.7
| 3,704,544
| ###
| 63.6
| 63.6
| 0.3 |
2023-Aug-29 Tue
| 4.73
| 4.78
| ###
| ###
| 3,739,229
| 8,936,757
| 22.8
| 22.8
| 0.0 |
2023-Aug-28 Mon
| 4.7
| 4.72
| ###
| 4.72
| 2,623,123
| 6,190,570
| 80.3
| 80.3
| 0.3 |
2023-Aug-25 Fri
| 4.58
| ###
| 4.55
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| 4.55
| ###
| 3,185,487
| 7,246,982
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| 4.51
| ###
| 4.5
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2023-Aug-22 Tue
| ###
| 4.56
| 4.27
| 4.52
|
|
| ###
| ###
| 0.3 |
2023-Aug-21 Mon
| 4.49
| ###
| 4.27
| 4.27
| 13,596,185
| 29,027,854
| ###
| ###
| ### |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
| 2,376,727
| 0
| 73.3
| 73.3
| 0.0 |
2023-Aug-17 Thu
| 4.86
| 4.955
| 4.82
| ###
| 2,652,042
| 12,961,855
| 81.7
| 81.7
| 0.0 |
2023-Aug-16 Wed
| ###
| 4.925
| 4.86
| 4.87
| 1,648,551
| ###
| ###
| ###
| 0.3 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
| 1,563,179
| 0
| 75.6
| 75.6
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| 4.89
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2023-Aug-10 Thu
| 5.2
| 5.2
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
| 1,580,172
| 0
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| 1,649,686
| 0
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 1,178,387
| 0
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 1,442,379
| 0
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
| 877,748
| 0
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| ###
| 5.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
| 1,462,559
| 0
| 74.0
| 74.0
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 1,209,583
| 0
| 66.7
| 66.7
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2023-Jul-17 Mon
| 5.2
| 5.22
| ###
| ###
| 1,461,928
| ###
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| 5.24
| ###
| 5.2
|
|
| 69.2
| 69.2
| ### |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| 1,540,181
| 0
| 20.9
| 20.9
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| 4.945
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
| 1,961,452
| 0
| 37.3
| 37.3
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| 4.88
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| ###
| ###
| 4.81
| 4.89
|
|
| ###
| ###
| ### |
2023-Jun-30 Fri
| 4.87
| ###
| 4.84
| 4.89
|
|
| ###
| ###
| ### |
2023-Jun-29 Thu
| 4.82
| 4.88
| 4.79
| 4.85
|
|
| ###
| ###
| ### |
2023-Jun-28 Wed
| 4.77
| 4.85
| 4.74
| 4.82
| 4,909,448
| ###
| ###
| ###
| 0.3 |
2023-Jun-27 Tue
| ###
| ###
| 4.79
| 4.79
|
|
| 22.6
| 22.6
| 0.3 |
2023-Jun-26 Mon
| ###
| ###
| 4.89
| ###
| 2,485,756
| 6,077,673
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
| 2,061,923
| 0
| 41.3
| 41.3
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
| 1,473,777
| 0
| 30.4
| 30.4
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| 5.185
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2023-Jun-13 Tue
| 5.21
| 5.23
| ###
| ###
| 2,950,442
| ###
| 34.9
| 34.9
| 0.0 |
2023-Jun-09 Fri
| 5.24
| 5.24
| ###
| 5.21
| 2,018,154
| ###
| ###
| ###
| 0.4 |
2023-Jun-08 Thu
| 5.22
| 5.27
| 5.175
| 5.24
| 2,680,746
| ###
| ###
| ###
| 0.4 |
2023-Jun-07 Wed
| 5.44
| 5.45
| ###
| 5.24
| 5,545,226
| 15,110,740
| ###
| ###
| 0.4 |
2023-Jun-06 Tue
| ###
| 5.73
| 5.44
| 5.44
|
|
| 17.2
| 17.2
| 0.4 |
2023-Jun-05 Mon
| ###
| 5.4
| ###
| ###
| 1,992,879
| 5,380,773
| 34.1
| 34.1
| 0.0 |
2023-Jun-02 Fri
| 5.29
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 5.28
| ###
| 5.25
| 5.29
|
|
| ###
| ###
| 0.4 |
2023-May-31 Wed
| ###
| ###
| 5.28
| ###
| 1,961,256
| ###
| ###
| ###
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| 5.4
| ###
| ###
| 2,685,783
| ###
| 73.1
| 73.1
| 0.0 |
2023-May-26 Fri
| ###
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| 5.48
| ###
| ###
| 3,271,079
| 8,962,756
| 81.5
| 81.5
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
| 3,532,947
| 0
| ###
| ###
| 0.0 |
2023-May-23 Tue
| 5.42
| 5.46
| ###
| ###
| 1,542,170
| 4,210,124
| 24.9
| 24.9
| 0.0 |
2023-May-22 Mon
| 5.42
| 5.44
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2023-May-19 Fri
| ###
| 5.43
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| 2,444,071
| 0
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 5.21
| 5.27
| ###
| 5.26
| 3,019,254
| ###
| 78.8
| 78.8
| 0.4 |
2023-May-16 Tue
| ###
| ###
| 5.22
| 5.22
| 2,927,723
| 7,641,357
| 29.1
| 29.1
| 0.4 |
2023-May-15 Mon
| ###
| ###
| 5.24
| ###
| 2,128,976
| ###
| 29.2
| 29.2
| 0.0 |
2023-May-12 Fri
| ###
| 5.41
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-May-11 Thu
| ###
| ###
| 5.29
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2023-May-10 Wed
| 5.22
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| ###
| 5.22
| 5.23
| 3,354,988
| ###
| 23.0
| 23.0
| ### |
2023-May-08 Mon
| ###
| 5.42
| 5.325
| ###
| 4,594,041
| 24,681,485
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| ###
| 5.27
| ###
| 4,169,179
| 10,985,786
| ###
| ###
| 0.0 |
2023-May-04 Thu
| ###
| 5.375
| ###
| ###
| 3,484,121
| 9,363,575
| 61.9
| 61.9
| 0.0 |
2023-May-03 Wed
| 5.41
| 5.43
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2023-May-02 Tue
| 5.43
| 5.53
| 5.4
| 5.4
| 3,797,528
| ###
| ###
| ###
| 0.4 |
2023-May-01 Mon
| 5.44
| 5.51
| 5.41
| 5.43
|
|
| 41.8
| 41.8
| 0.4 |
2023-Apr-28 Fri
| 5.42
| 5.54
| 5.41
| 5.43
|
|
| 69.1
| 69.1
| 0.4 |
2023-Apr-27 Thu
| 5.47
| 5.57
| 5.4
| 5.41
|
|
| 26.4
| 26.4
| ### |
2023-Apr-26 Wed
| 5.55
| ###
| 5.41
| 5.42
|
|
| 22.7
| 22.7
| 0.4 |
2023-Apr-24 Mon
| ###
| 5.77
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2023-Apr-21 Fri
| 5.77
| 5.81
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
2023-Apr-20 Thu
| ###
| ###
| 5.85
| 5.85
| 1,482,522
| 4,336,376
| ###
| ###
| 0.4 |
2023-Apr-19 Wed
| 5.89
| ###
| 5.86
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2023-Apr-18 Tue
| 5.77
| ###
| 5.76
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2023-Apr-17 Mon
| 5.75
| ###
| 5.725
| 5.74
|
|
| ###
| ###
| 0.4 |
2023-Apr-14 Fri
| 5.78
| 5.81
| 5.71
| 5.78
| 1,265,954
| ###
| ###
| ###
| 0.4 |
2023-Apr-13 Thu
| 5.8
| 5.81
| 5.72
| 5.72
|
|
| 22.6
| 22.6
| 0.4 |
2023-Apr-12 Wed
| 5.72
| ###
| 5.72
| 5.78
| 1,450,046
| ###
| ###
| ###
| 0.4 |
2023-Apr-11 Tue
| 5.73
| 5.82
| 5.685
| 5.73
| 3,984,071
| ###
| 63.9
| 63.9
| ### |
2023-Apr-06 Thu
| 5.76
| ###
| ###
| 5.72
|
|
| 34.8
| 34.8
| 0.4 |
2023-Apr-05 Wed
| 5.89
| ###
| 5.78
| 5.78
| 1,624,921
| 4,696,021
| 20.6
| 20.6
| 0.4 |
2023-Apr-04 Tue
| 5.8
| 5.85
| 5.74
| 5.83
| 1,280,053
| ###
| ###
| ###
| ### |
2023-Apr-03 Mon
| 5.8
| ###
| 5.78
| 5.79
| 1,582,251
| ###
| 40.0
| 40.0
| ### |
2023-Mar-31 Fri
| 5.83
| 5.86
| 5.81
| 5.81
| 1,016,558
| ###
| ###
| ###
| ### |
2023-Mar-30 Thu
| 5.77
| 5.83
| 5.75
| 5.8
| 1,542,620
| ###
| ###
| ###
| 0.4 |
2023-Mar-29 Wed
| 5.84
| ###
| 5.76
| 5.77
|
|
| ###
| ###
| 0.4 |
2023-Mar-28 Tue
| 5.89
| ###
| 5.82
| 5.82
|
|
| ###
| ###
| 0.4 |
2023-Mar-27 Mon
| ###
| ###
| 5.86
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2023-Mar-24 Fri
| 5.84
| ###
| ###
| ###
| 1,064,953
| 0
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| 5.825
| 5.88
| 1,421,423
| ###
| 35.7
| 35.7
| 0.4 |
2023-Mar-22 Wed
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 5.88
| ###
| 5.8
| 5.88
| 3,340,750
| 9,688,175
| ###
| ###
| 0.4 |
2023-Mar-20 Mon
| 6.28
| 6.28
| ###
| ###
| 4,115,852
| 12,923,775
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| 6.28
| ###
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 6.54
| 6.59
| ###
| 6.41
|
|
| 30.4
| 30.4
| 0.5 |
2023-Mar-15 Wed
| 6.55
| ###
| 6.5
| 6.58
| 2,382,525
| ###
| 70.6
| 70.6
| 0.5 |
2023-Mar-14 Tue
| 6.58
| ###
| 6.475
| 6.5
|
|
| ###
| ###
| 0.5 |
2023-Mar-13 Mon
| ###
| 6.655
| 6.545
| ###
| 3,769,629
| 24,879,551
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| 6.76
| 6.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| 6.89
| ###
| 6.77
| 6.82
| 2,263,085
| 7,660,542
| ###
| ###
| 0.5 |
2023-Mar-08 Wed
| 6.83
| 6.88
| 6.76
| 6.82
|
|
| 37.5
| 37.5
| 0.5 |
2023-Mar-07 Tue
| 6.71
| 6.87
| ###
| 6.85
| 1,882,646
| 6,466,889
| 85.8
| 85.8
| ### |
2023-Mar-06 Mon
| 6.76
| 6.77
| 6.71
| 6.73
| 1,263,074
| ###
| ###
| ###
| ### |
2023-Mar-03 Fri
| 6.75
| 6.76
| ###
| 6.72
|
|
| 33.8
| 33.8
| 0.5 |
2023-Mar-02 Thu
| ###
| 6.74
| 6.58
| 6.73
| 4,385,127
| 29,204,945
| ###
| ###
| ### |
2023-Mar-01 Wed
| 6.53
| ###
| 6.52
| 6.58
|
|
| 70.4
| 70.4
| 0.5 |
2023-Feb-28 Tue
| 6.41
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2023-Feb-27 Mon
| ###
| 6.46
| 6.29
| 6.42
| 1,916,851
| 12,219,925
| ###
| ###
| 0.5 |
2023-Feb-24 Fri
| 6.54
| ###
| ###
| 6.4
| 3,514,284
| 0
| 21.0
| 21.0
| 0.5 |
2023-Feb-23 Thu
| 6.47
| 6.54
| 6.4
| 6.5
|
|
| 73.2
| 73.2
| 0.5 |
2023-Feb-22 Wed
| ###
| 6.47
| ###
| 6.46
| 6,070,722
| 19,638,785
| 96.5
| 96.5
| ### |
2023-Feb-21 Tue
| ###
| ###
| 6.045
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| 6.42
| 6.49
| 12,305,473
| ###
| 5.7
| 5.7
| ### |
2023-Feb-17 Fri
| ###
| ###
| 6.89
| ###
| 5,782,176
| ###
| 89.0
| 89.0
| 0.0 |
2023-Feb-16 Thu
| 6.7
| 6.75
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2023-Feb-15 Wed
| 6.8
| 6.81
| ###
| ###
| 1,362,544
| ###
| 27.2
| 27.2
| 0.0 |
2023-Feb-14 Tue
| 6.82
| 6.88
| 6.745
| 6.75
|
|
| ###
| ###
| 0.5 |
2023-Feb-13 Mon
| 6.83
| 6.885
| 6.75
| 6.81
|
|
| 43.9
| 43.9
| ### |
2023-Feb-10 Fri
| 6.76
| 6.88
| 6.72
| 6.85
| 2,206,145
| 15,001,786
| ###
| ###
| ### |
2023-Feb-09 Thu
| 6.82
| 6.85
| 6.76
| 6.79
|
|
| ###
| ###
| 0.5 |
2023-Feb-08 Wed
| 6.83
| 6.855
| 6.74
| 6.83
|
|
| ###
| ###
| 0.5 |
2023-Feb-07 Tue
| 6.86
| ###
| 6.82
| 6.82
|
|
| 38.7
| 38.7
| 0.5 |
2023-Feb-06 Mon
| ###
| ###
| 6.85
| 6.87
|
|
| 41.6
| 41.6
| ### |
2023-Feb-03 Fri
| ###
| ###
| 6.76
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2023-Feb-02 Thu
| 6.78
| ###
| 6.72
| ###
| 2,599,889
| 8,735,627
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 6.85
| 6.89
| 6.7
| 6.7
| 2,567,549
| ###
| 22.0
| 22.0
| 0.5 |
2023-Jan-31 Tue
| 6.82
| 6.88
| 6.785
| 6.82
| 2,138,953
| ###
| ###
| ###
| 0.5 |
2023-Jan-30 Mon
| 6.82
| 6.89
| 6.8
| 6.84
| 1,932,777
| 13,229,858
| 72.2
| 72.2
| 0.5 |
2023-Jan-27 Fri
| ###
| 6.87
| ###
| 6.82
| 3,113,678
| 10,695,483
| ###
| ###
| 0.5 |
2023-Jan-25 Wed
| 6.73
| 6.75
| 6.625
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2023-Jan-24 Tue
| 6.83
| 6.84
| 6.75
| 6.77
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| 6.83
| 6.88
| 6.78
| 6.84
|
|
| 69.4
| 69.4
| 0.5 |
2023-Jan-20 Fri
| 6.85
| ###
| 6.79
| 6.85
|
|
| ###
| ###
| ### |
2023-Jan-19 Thu
| ###
| ###
| 6.84
| 6.84
|
|
| 29.5
| 29.5
| 0.5 |
2023-Jan-18 Wed
| 7
| ###
| ###
| ###
| 2,165,474
| 0
| 28.7
| 28.7
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| 3,263,922
| 0
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 7
| ###
| ###
| ###
| 2,192,387
| 0
| 28.1
| 28.1
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| 7
| 1,926,851
| 0
| 74.0
| 74.0
| 0.5 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2023-Jan-11 Wed
| 7
| ###
| ###
| ###
| 964,351
| 0
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| 6.86
| ###
| 1,729,774
| 5,933,124
| 78.6
| 78.6
| 0.0 |
2023-Jan-09 Mon
| 6.86
| ###
| 6.83
| ###
| 1,731,873
| 5,914,346
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 6.83
| 6.83
| 1,547,751
| ###
| 15.0
| 15.0
| 0.5 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
| 3,126,485
| 0
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| 6.88
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| 6.88
| ###
| 6.77
| 6.77
|
|
| ###
| ###
| ### |
2022-Dec-30 Fri
| ###
| ###
| 6.83
| 6.88
|
|
| ###
| ###
| ### |
2022-Dec-29 Thu
| 6.87
| ###
| 6.86
| ###
| 2,233,175
| ###
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 6.76
| ###
| 6.75
| 6.89
|
|
| ###
| ###
| 0.5 |
2022-Dec-23 Fri
| 6.73
| ###
| ###
| 6.75
| 1,056,178
| 0
| 73.1
| 73.1
| 0.5 |
2022-Dec-22 Thu
| 6.73
| 6.78
| ###
| 6.75
| 2,051,556
| 6,954,774
| 67.8
| 67.8
| 0.5 |
2022-Dec-21 Wed
| ###
| 6.73
| ###
| 6.72
| 1,581,048
| 5,320,226
| 79.9
| 79.9
| 0.5 |
2022-Dec-20 Tue
| 6.71
| 6.76
| 6.53
| 6.54
| 1,924,074
| 12,785,471
| ###
| ###
| 0.5 |
2022-Dec-19 Mon
| 6.77
| 6.81
| ###
| 6.71
|
|
| 31.1
| 31.1
| ### |
2022-Dec-16 Fri
| 6.8
| 6.83
| ###
| 6.74
| 6,214,375
| ###
| 26.4
| 26.4
| ### |
2022-Dec-15 Thu
| ###
| 7
| 6.85
| 6.88
| 6,603,880
| ###
| ###
| ###
| ### |
2022-Dec-14 Wed
| 6.75
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2022-Dec-13 Tue
| ###
| 6.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| 6.555
| ###
| 2,485,986
| ###
| 77.8
| 77.8
| 0.0 |
2022-Dec-09 Fri
| 6.43
| ###
| 6.4
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2022-Dec-08 Thu
| 6.41
| 6.47
| ###
| 6.43
|
|
| ###
| ###
| ### |
2022-Dec-07 Wed
| ###
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| 6.26
| 6.42
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| 6.255
| 6.29
|
|
| 37.6
| 37.6
| ### |
2022-Dec-02 Fri
| 6.28
| ###
| 6.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| ###
| 6.27
| 3,553,959
| 0
| 34.8
| 34.8
| 0.4 |
2022-Nov-30 Wed
| ###
| 6.24
| ###
| 6.2
| 4,229,046
| 13,194,623
| ###
| ###
| 0.4 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
| 2,094,470
| 0
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| 6.22
| 6.24
| ###
| ###
| 3,029,522
| ###
| 30.4
| 30.4
| 0.0 |
2022-Nov-25 Fri
| ###
| 6.27
| ###
| 6.24
| 2,037,375
| 6,387,170
| ###
| ###
| 0.4 |
2022-Nov-24 Thu
| 6.22
| 6.255
| ###
| ###
| 1,466,458
| 4,586,347
| 24.9
| 24.9
| 0.0 |
2022-Nov-23 Wed
| ###
| 6.25
| ###
| 6.21
|
|
| 75.7
| 75.7
| ### |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
| 2,643,289
| 0
| 85.6
| 85.6
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 6
| ###
| 5.85
| ###
| 4,921,654
| ###
| 32.3
| 32.3
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 3,881,172
| 0
| 82.1
| 82.1
| 0.0 |
2022-Nov-16 Wed
| 5.88
| ###
| 5.88
| ###
| 4,020,720
| ###
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| 5.86
| 5.87
| 2,776,853
| 8,136,179
| 34.9
| 34.9
| ### |
2022-Nov-14 Mon
| 5.85
| ###
| 5.83
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| 5.83
| 5.84
|
|
| ###
| ###
| 0.4 |
2022-Nov-10 Thu
| 5.73
| 5.85
| ###
| 5.83
| 3,771,457
| ###
| ###
| ###
| ### |
2022-Nov-09 Wed
| 5.76
| 5.82
| 5.72
| 5.73
| 5,205,323
| ###
| ###
| ###
| ### |
2022-Nov-08 Tue
| 5.59
| 5.785
| 5.59
| 5.73
| 5,764,179
| ###
| 85.4
| 85.4
| ### |
2022-Nov-07 Mon
| 5.45
| 5.54
| 5.44
| 5.51
|
|
| ###
| ###
| ### |
2022-Nov-04 Fri
| 5.47
| 5.48
| 5.29
| 5.42
|
|
| 25.4
| 25.4
| 0.4 |
2022-Nov-03 Thu
| ###
| 5.77
| 5.45
| 5.49
|
|
| ###
| ###
| 0.4 |
2022-Nov-02 Wed
| ###
| ###
| ###
| 5.27
| 2,233,624
| 0
| ###
| ###
| ### |
2022-Nov-01 Tue
| 5.25
| 5.28
| ###
| 5.2
| 4,434,841
| 11,707,980
| ###
| ###
| ### |
2022-Oct-31 Mon
| ###
| ###
| 5.21
| 5.26
| 2,486,382
| 6,477,025
| ###
| ###
| 0.4 |
2022-Oct-28 Fri
| 5.26
| ###
| 5.25
| 5.25
|
|
| 42.6
| 42.6
| 0.4 |
2022-Oct-27 Thu
| 5.29
| 5.325
| 5.24
| 5.29
| 1,905,650
| ###
| 66.3
| 66.3
| 0.4 |
2022-Oct-26 Wed
| ###
| 5.4
| 5.27
| 5.27
|
|
| 23.3
| 23.3
| ### |
2022-Oct-25 Tue
| 5.45
| 5.46
| ###
| ###
| 2,628,881
| 7,176,845
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| ###
| 5.44
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2022-Oct-21 Fri
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| 5.43
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2022-Oct-19 Wed
| 5.4
| 5.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 5.25
| ###
| ###
| 5.27
| 2,340,482
| 0
| ###
| ###
| ### |
2022-Oct-14 Fri
| 5.45
| 5.46
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| 5.43
| 5.46
| ###
| ###
| 2,201,127
| 6,009,076
| 30.3
| 30.3
| 0.0 |
2022-Oct-12 Wed
| 5.47
| 5.49
| 5.43
| 5.44
| 1,570,772
| ###
| 37.9
| 37.9
| 0.4 |
2022-Oct-11 Tue
| 5.43
| 5.53
| 5.41
| 5.49
|
|
| ###
| ###
| 0.4 |
2022-Oct-10 Mon
| 5.4
| 5.57
| 5.4
| 5.49
|
|
| 87.4
| 87.4
| 0.4 |
2022-Oct-07 Fri
| 5.44
| 5.55
| 5.4
| 5.51
|
|
| 80.8
| 80.8
| ### |
2022-Oct-06 Thu
| 5.52
| 5.52
| 5.43
| 5.51
| 2,275,346
| ###
| ###
| ###
| ### |
2022-Oct-05 Wed
| 5.56
| 5.56
| 5.43
| 5.53
|
|
| ###
| ###
| ### |
2022-Oct-04 Tue
| ###
| 5.58
| ###
| 5.56
|
|
| ###
| ###
| 0.4 |
2022-Oct-03 Mon
| 5.44
| 5.57
| 5.29
| 5.29
|
|
| 25.9
| 25.9
| 0.4 |
2022-Sep-30 Fri
| ###
| 5.43
| 5.27
| 5.4
| 3,004,475
| 16,073,941
| ###
| ###
| 0.4 |
2022-Sep-29 Thu
| 5.4
| 5.46
| ###
| ###
| 2,179,526
| ###
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| 5.25
| 5.4
| 5.25
| 5.4
| 3,483,355
| ###
| ###
| ###
| 0.4 |
2022-Sep-27 Tue
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
| 3,034,984
| 0
| 95.2
| 95.2
| 0.0 |
2022-Sep-23 Fri
| 5.48
| 5.52
| 5.24
| 5.26
| 3,554,154
| 19,121,348
| 18.6
| 18.6
| 0.4 |
2022-Sep-21 Wed
| 5.5
| 5.53
| 5.45
| 5.49
|
|
| 45.7
| 45.7
| 0.4 |
2022-Sep-20 Tue
| 5.45
| 5.58
| 5.45
| 5.55
|
|
| 86.7
| 86.7
| ### |
2022-Sep-19 Mon
| 5.54
| 5.58
| 5.44
| 5.46
| 2,303,956
| ###
| 37.5
| 37.5
| ### |
2022-Sep-16 Fri
| 5.52
| ###
| 5.47
| 5.56
|
|
| ###
| ###
| 0.4 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| 5.54
| ###
| 5.46
| ###
| 2,764,156
| 7,546,145
| 74.4
| 74.4
| 0.0 |
2022-Sep-13 Tue
| ###
| 5.7
| 5.58
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2022-Sep-12 Mon
| 5.75
| 5.88
| ###
| 5.7
| 5,363,284
| 15,768,054
| 34.9
| 34.9
| 0.4 |
2022-Sep-09 Fri
| 5.54
| 5.58
| 5.385
| 5.56
|
|
| 63.1
| 63.1
| 0.4 |
2022-Sep-08 Thu
| 5.52
| ###
| 5.52
| 5.58
|
|
| ###
| ###
| 0.4 |
2022-Sep-07 Wed
| ###
| ###
| 5.44
| 5.53
|
|
| 33.4
| 33.4
| ### |
2022-Sep-06 Tue
| 5.75
| 5.76
| ###
| ###
| 2,250,358
| ###
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 5.83
| ###
| 5.71
| 5.73
|
|
| ###
| ###
| ### |
2022-Sep-02 Fri
| 5.7
| 5.83
| ###
| 5.83
|
|
| 88.1
| 88.1
| ### |
2022-Sep-01 Thu
| 5.51
| 5.71
| 5.43
| 5.7
|
|
| ###
| ###
| 0.4 |
2022-Aug-31 Wed
| 5.71
| 5.78
| 5.53
| 5.55
| 6,839,972
| 38,680,041
| 14.4
| 14.4
| ### |
2022-Aug-30 Tue
| 5.43
| 5.77
| 5.42
| 5.73
| 10,660,454
| 59,645,240
| ###
| ###
| ### |
2022-Aug-29 Mon
| ###
| 5.43
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2022-Aug-26 Fri
| 4.89
| ###
| ###
| ###
| 1,743,171
| 0
| 70.5
| 70.5
| 0.0 |
2022-Aug-25 Thu
| 4.82
| 4.89
| 4.76
| 4.89
| 1,461,842
| 7,053,387
| ###
| ###
| ### |
2022-Aug-24 Wed
| 4.73
| 4.81
| 4.73
| 4.79
| 1,240,979
| ###
| 75.2
| 75.2
| 0.3 |
2022-Aug-23 Tue
| 4.76
| 4.83
| 4.72
| 4.72
| 1,735,053
| 8,284,878
| ###
| ###
| 0.3 |
2022-Aug-22 Mon
| ###
| ###
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2022-Aug-19 Fri
| ###
| ###
| 4.88
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| 4.885
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2022-Aug-17 Wed
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
| 2,405,884
| 0
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| 2,182,173
| 0
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| 4.85
| ###
| 2,119,659
| 5,140,173
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| 4.84
| ###
| 4.81
| 4.88
|
|
| ###
| ###
| 0.3 |
2022-Aug-10 Wed
| ###
| 4.79
| ###
| 4.76
| 14,169,150
| ###
| ###
| ###
| ### |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| 5.22
| ###
| ###
| 6,474,543
| 16,898,557
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| 4.88
| ###
| 4.85
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2022-Aug-02 Tue
| 4.46
| ###
| 4.4
| ###
| 12,072,446
| 26,559,381
| 97.7
| 97.7
| 0.0 |
2022-Aug-01 Mon
| 4.51
| ###
| 4.49
| 4.54
| 2,382,120
| 5,347,859
| ###
| ###
| 0.3 |
2022-Jul-29 Fri
| 4.43
| 4.54
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2022-Jul-28 Thu
| ###
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2022-Jul-27 Wed
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| ###
| 4.44
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2022-Jul-25 Mon
| 4.51
| 4.54
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2022-Jul-22 Fri
| 4.48
| ###
| 4.42
| 4.56
| 3,892,740
| 8,602,955
| ###
| ###
| 0.3 |
2022-Jul-21 Thu
| 4.5
| 4.54
| 4.46
| 4.48
| 2,210,846
| ###
| ###
| ###
| ### |
2022-Jul-20 Wed
| ###
| 4.5
| ###
| 4.46
|
|
| 74.8
| 74.8
| 0.3 |
2022-Jul-19 Tue
| 4.4
| 4.4
| 4.27
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2022-Jul-18 Mon
| 4.53
| 4.54
| 4.4
| 4.4
| 2,030,922
| 9,078,221
| 14.7
| 14.7
| 0.3 |
2022-Jul-15 Fri
| 4.53
| 4.55
| 4.47
| 4.51
| 1,172,941
| ###
| 35.2
| 35.2
| 0.3 |
2022-Jul-14 Thu
| 4.57
| 4.59
| 4.47
| 4.53
| 2,138,887
| 9,689,158
| ###
| ###
| ### |
2022-Jul-13 Wed
| 4.51
| 4.58
| 4.47
| 4.58
|
|
| ###
| ###
| 0.3 |
2022-Jul-12 Tue
| 4.47
| 4.51
| 4.43
| 4.5
| 2,994,742
| ###
| 84.4
| 84.4
| ### |
2022-Jul-11 Mon
| 4.56
| 4.58
| 4.45
| 4.48
| 1,641,040
| ###
| 37.7
| 37.7
| ### |
2022-Jul-08 Fri
| ###
| ###
| 4.58
| 4.58
|
|
| 19.9
| 19.9
| 0.3 |
2022-Jul-07 Thu
| ###
| ###
| 4.57
| ###
| 1,385,180
| ###
| 73.5
| 73.5
| 0.0 |
2022-Jul-06 Wed
| 4.52
| ###
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
2022-Jul-05 Tue
| 4.55
| 4.57
| 4.42
| 4.56
|
|
| ###
| ###
| 0.3 |
2022-Jul-04 Mon
| 4.45
| 4.55
| 4.41
| 4.55
| 1,749,478
| ###
| 79.8
| 79.8
| 0.3 |
2022-Jul-01 Fri
| 4.45
| 4.51
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2022-Jun-30 Thu
| 4.45
| 4.5
| ###
| ###
| 3,192,280
| ###
| 40.8
| 40.8
| 0.0 |
2022-Jun-29 Wed
| 4.48
| 4.49
| 4.4
| 4.44
| 1,823,157
| ###
| ###
| ###
| 0.3 |
2022-Jun-28 Tue
| 4.4
| 4.56
| 4.4
| 4.53
| 2,963,185
| ###
| 83.1
| 83.1
| ### |
2022-Jun-27 Mon
| 4.5
| 4.53
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
2022-Jun-24 Fri
| 4.29
| 4.48
| 4.24
| 4.48
| 2,605,840
| ###
| 76.6
| 76.6
| ### |
2022-Jun-23 Thu
| 4.22
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| 3,523,157
| 0
| 27.9
| 27.9
| 0.0 |
2022-Jun-21 Tue
| 4.25
| ###
| 4.245
| 4.29
|
|
| ###
| ###
| ### |
2022-Jun-20 Mon
| 4.21
| ###
| ###
| 4.24
| 3,448,481
| 0
| ###
| ###
| 0.3 |
2022-Jun-17 Fri
| ###
| 4.21
| ###
| ###
| 6,807,481
| 14,329,747
| 88.7
| 88.7
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
| 6,678,158
| 0
| 19.1
| 19.1
| 0.0 |
2022-Jun-15 Wed
| 4.2
| 4.25
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2022-Jun-14 Tue
| ###
| 4.245
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2022-Jun-10 Fri
| 4.42
| 4.53
| ###
| 4.51
| 2,463,150
| ###
| 87.3
| 87.3
| 0.3 |
2022-Jun-09 Thu
| 4.58
| ###
| 4.45
| 4.47
| 2,527,786
| 5,624,323
| ###
| ###
| ### |
2022-Jun-08 Wed
| ###
| ###
| 4.575
| 4.58
| 1,851,475
| 4,235,249
| 33.4
| 33.4
| 0.3 |
2022-Jun-07 Tue
| ###
| ###
| 4.58
| ###
| 2,277,578
| 5,215,653
| 86.8
| 86.8
| 0.0 |
2022-Jun-06 Mon
| 4.72
| 4.72
| ###
| ###
| 2,557,448
| 6,035,577
| 31.2
| 31.2
| 0.0 |
2022-Jun-03 Fri
| 4.79
| 4.8
| ###
| 4.76
| 2,472,457
| ###
| 36.6
| 36.6
| ### |
2022-Jun-02 Thu
| 4.79
| 4.84
| 4.72
| 4.72
|
|
| 31.4
| 31.4
| 0.3 |
2022-Jun-01 Wed
| 4.76
| 4.89
| 4.75
| 4.8
| 3,684,684
| 17,760,176
| ###
| ###
| 0.3 |
2022-May-31 Tue
| 4.83
| ###
| ###
| 4.8
|
|
| 36.7
| 36.7
| 0.3 |
2022-May-30 Mon
| 4.48
| 4.85
| 4.46
| 4.77
|
|
| 93.5
| 93.5
| ### |
2022-May-27 Fri
| ###
| ###
| ###
| ###
| 2,006,556
| 0
| 39.2
| 39.2
| 0.0 |
2022-May-26 Thu
| ###
| 4.43
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2022-May-25 Wed
| ###
| 4.49
| ###
| 4.41
|
|
| 75.3
| 75.3
| ### |
2022-May-24 Tue
| 4.5
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-23 Mon
| 4.4
| 4.54
| ###
| 4.43
|
|
| 78.1
| 78.1
| ### |
2022-May-20 Fri
| ###
| ###
| ###
| 4.28
| 3,869,980
| 0
| 77.2
| 77.2
| 0.3 |
2022-May-19 Thu
| ###
| 4.2
| ###
| ###
| 2,149,380
| ###
| ###
| ###
| 0.0 |
2022-May-18 Wed
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
| 3,884,842
| 0
| 45.5
| 45.5
| 0.0 |
2022-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2022-May-10 Tue
| ###
| 4.2
| ###
| ###
| 4,315,123
| 9,061,758
| 34.9
| 34.9
| 0.0 |
2022-May-09 Mon
| ###
| 4.2
| ###
| ###
| 4,315,123
| 9,061,758
| 34.9
| 34.9
| 0.0 |
2022-May-06 Fri
| 4.2
| 4.26
| ###
| 4.21
|
|
| ###
| ###
| ### |
2022-May-05 Thu
| 4.21
| 4.28
| 4.21
| 4.26
| 1,906,953
| ###
| ###
| ###
| 0.3 |
2022-May-04 Wed
| ###
| ###
| ###
| 4.2
| 3,103,358
| 0
| 32.6
| 32.6
| ### |
2022-May-03 Tue
| ###
| 4.46
| ###
| ###
| 1,981,346
| ###
| ###
| ###
| 0.0 |
2022-May-02 Mon
| ###
| 4.43
| ###
| ###
| 1,834,186
| 4,062,721
| 52.2
| 52.2
| 0.0 |
2022-Apr-29 Fri
| ###
| 4.48
| ###
| 4.46
| 2,926,450
| 6,555,248
| 76.8
| 76.8
| 0.3 |
2022-Apr-28 Thu
| ###
| 4.45
| ###
| ###
| 2,200,483
| 4,896,074
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 4.45
| 4.48
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2022-Apr-26 Tue
| 4.55
| 4.58
| 4.47
| 4.5
| 6,210,929
| 28,104,453
| 44.0
| 44.0
| ### |
2022-Apr-22 Fri
| ###
| ###
| 4.58
| 4.58
| 2,932,175
| 6,714,680
| 27.2
| 27.2
| 0.3 |
2022-Apr-21 Thu
| 4.72
| 4.76
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2022-Apr-20 Wed
| ###
| 4.76
| 4.59
| 4.72
|
|
| 87.1
| 87.1
| 0.3 |
2022-Apr-19 Tue
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| 4.7
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| 4.59
| 4.71
| 4.58
| ###
| 3,764,455
| ###
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 4.79
| 4.8
| 4.57
| 4.59
| 5,368,687
| ###
| 15.0
| 15.0
| 0.3 |
2022-Apr-11 Mon
| ###
| ###
| 4.77
| 4.77
| 8,012,281
| ###
| 11.7
| 11.7
| ### |
2022-Apr-08 Fri
| ###
| ###
| ###
| ###
| 1,642,671
| 0
| 27.9
| 27.9
| 0.0 |
2022-Apr-07 Thu
| 5
| ###
| 4.975
| ###
| 3,022,173
| 7,517,655
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| 5
| ###
| 4,340,223
| 10,850,557
| 37.9
| 37.9
| 0.0 |
2022-Apr-05 Tue
| ###
| 5.22
| ###
| ###
| 5,667,449
| 14,792,041
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| 5.21
| 5.24
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2022-Apr-01 Fri
| 5.2
| 5.23
| ###
| 5.2
| 2,462,889
| 6,440,454
| ###
| ###
| ### |
2022-Mar-31 Thu
| 5.28
| 5.28
| 5.2
| 5.22
|
|
| 28.1
| 28.1
| 0.4 |
2022-Mar-30 Wed
| 5.42
| 5.44
| 5.27
| 5.27
|
|
| 17.5
| 17.5
| ### |
2022-Mar-29 Tue
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| 5.43
| 5.46
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2022-Mar-24 Thu
| ###
| 5.43
| ###
| 5.43
|
|
| 74.0
| 74.0
| 0.4 |
2022-Mar-23 Wed
| ###
| 5.46
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2022-Mar-22 Tue
| 5.43
| 5.44
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2022-Mar-21 Mon
| 5.43
| 5.52
| 5.4
| 5.44
| 2,783,359
| 15,197,140
| ###
| ###
| 0.4 |
2022-Mar-18 Fri
| ###
| 5.41
| ###
| 5.4
| 4,858,043
| ###
| 69.0
| 69.0
| 0.4 |
2022-Mar-17 Thu
| ###
| 5.42
| ###
| ###
| 5,074,325
| 13,751,420
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| 5.26
| ###
| 5.26
|
|
| 78.5
| 78.5
| 0.4 |
2022-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-14 Mon
| 5.21
| 5.24
| ###
| ###
| 3,480,348
| ###
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| 5.22
| 5.24
|
|
| 18.1
| 18.1
| 0.4 |
2022-Mar-10 Thu
| 5.43
| 5.48
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| 5.29
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2022-Mar-08 Tue
| 5.21
| ###
| 5.2
| ###
| 3,101,888
| ###
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| 5.23
| 5.26
|
|
| ###
| ###
| 0.4 |
2022-Mar-04 Fri
| 5.4
| 5.42
| 5.28
| ###
| 4,475,758
| ###
| 50.2
| 50.2
| 0.0 |
2022-Mar-03 Thu
| 5.57
| 5.58
| 5.41
| 5.41
| 2,895,088
| ###
| 17.2
| 17.2
| ### |
2022-Mar-02 Wed
| 5.51
| ###
| 5.48
| 5.5
| 2,973,555
| 8,147,540
| 36.4
| 36.4
| 0.4 |
2022-Mar-01 Tue
| 5.52
| ###
| 5.52
| 5.58
|
|
| 64.8
| 64.8
| 0.4 |
2022-Feb-28 Mon
| 5.4
| 5.56
| ###
| 5.51
|
|
| ###
| ###
| ### |
2022-Feb-25 Fri
| 5.47
| 5.48
| ###
| 5.4
| 2,941,188
| 8,058,855
| 24.4
| 24.4
| 0.4 |
2022-Feb-24 Thu
| 5.57
| ###
| ###
| ###
| 4,925,482
| 0
| 34.0
| 34.0
| 0.0 |
2022-Feb-23 Wed
| 5.72
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 5.85
| 5.85
| ###
| 5.7
|
|
| 40.0
| 40.0
| 0.4 |
2022-Feb-21 Mon
| 5.54
| ###
| 5.52
| 5.89
| 16,588,925
| ###
| 96.6
| 96.6
| ### |
2022-Feb-18 Fri
| 5.24
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| 5.29
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| 5.23
| ###
| 5.21
| 5.29
|
|
| 74.9
| 74.9
| 0.4 |
2022-Feb-15 Tue
| ###
| 5.22
| ###
| ###
| 2,737,877
| 7,145,858
| 75.3
| 75.3
| 0.0 |
2022-Feb-14 Mon
| 5.24
| 5.26
| ###
| 5.21
| 3,547,327
| 9,329,470
| 45.4
| 45.4
| 0.4 |
2022-Feb-11 Fri
| ###
| ###
| 5.24
| 5.27
| 4,036,526
| ###
| ###
| ###
| ### |
2022-Feb-10 Thu
| 5.53
| ###
| 5.46
| 5.48
|
|
| ###
| ###
| ### |
2022-Feb-09 Wed
| 5.27
| 5.51
| 5.26
| 5.51
| 3,940,043
| ###
| ###
| ###
| ### |
2022-Feb-08 Tue
| ###
| ###
| 5.27
| 5.28
|
|
| 32.0
| 32.0
| 0.4 |
2022-Feb-07 Mon
| 5.27
| 5.41
| 5.27
| ###
| 1,902,548
| ###
| 77.0
| 77.0
| 0.0 |
2022-Feb-04 Fri
| 5.22
| ###
| ###
| ###
| 2,437,543
| 0
| 75.6
| 75.6
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| 5.2
| 5.26
|
|
| ###
| ###
| 0.4 |
2022-Feb-02 Wed
| 5.26
| ###
| 5.23
| ###
| 2,594,470
| ###
| 74.9
| 74.9
| 0.0 |
2022-Feb-01 Tue
| 5.25
| ###
| 5.175
| 5.25
|
|
| ###
| ###
| 0.4 |
2022-Jan-31 Mon
| ###
| ###
| 5.21
| 5.25
|
|
| ###
| ###
| 0.4 |
2022-Jan-28 Fri
| 5.24
| ###
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2022-Jan-27 Thu
| ###
| 5.42
| ###
| 5.24
| 6,037,054
| ###
| 39.8
| 39.8
| 0.4 |
2022-Jan-25 Tue
| 5.2
| ###
| ###
| 5.45
| 11,392,286
| 0
| ###
| ###
| ### |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| 5.28
| ###
| 3,976,655
| ###
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| ###
| 5.41
| ###
| ###
| 2,234,550
| 6,044,457
| ###
| ###
| 0.0 |
2022-Jan-18 Tue
| ###
| 5.42
| ###
| 5.4
|
|
| 68.2
| 68.2
| 0.4 |
2022-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| 5.43
| 5.44
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2022-Jan-13 Thu
| 5.51
| 5.52
| 5.41
| 5.44
|
|
| 26.7
| 26.7
| 0.4 |
2022-Jan-12 Wed
| 5.51
| 5.55
| 5.49
| 5.53
|
|
| ###
| ###
| ### |
2022-Jan-11 Tue
| 5.51
| 5.55
| 5.49
| 5.51
|
|
| 68.8
| 68.8
| ### |
2022-Jan-10 Mon
| 5.47
| 5.56
| 5.46
| 5.56
|
|
| 82.0
| 82.0
| 0.4 |
2022-Jan-07 Fri
| 5.45
| 5.51
| 5.42
| 5.48
| 2,800,780
| ###
| 70.6
| 70.6
| ### |
2022-Jan-06 Thu
| 5.51
| 5.52
| ###
| 5.4
| 5,822,077
| ###
| ###
| ###
| 0.4 |
2022-Jan-05 Wed
| 5.58
| ###
| 5.5
| 5.51
| 3,168,540
| 8,713,485
| ###
| ###
| ### |
2022-Jan-04 Tue
| 5.55
| ###
| 5.5
| 5.58
|
|
| ###
| ###
| 0.4 |
2021-Dec-31 Fri
| 5.57
| 5.58
| 5.46
| 5.46
| 2,195,445
| 12,118,856
| 14.8
| 14.8
| ### |
2021-Dec-30 Thu
| 5.56
| ###
| 5.54
| 5.56
|
|
| ###
| ###
| 0.4 |
2021-Dec-29 Wed
| 5.55
| ###
| ###
| 5.56
|
|
| 54.7
| 54.7
| 0.4 |
2021-Dec-24 Fri
| 5.56
| 5.57
| 5.5
| 5.53
| 1,004,343
| ###
| ###
| ###
| ### |
2021-Dec-23 Thu
| 5.59
| ###
| 5.5
| 5.5
| 2,429,679
| ###
| ###
| ###
| 0.4 |
2021-Dec-22 Wed
| 5.5
| ###
| 5.44
| 5.57
| 4,433,454
| ###
| ###
| ###
| 0.4 |
2021-Dec-21 Tue
| 5.42
| 5.49
| 5.4
| 5.49
|
|
| 74.6
| 74.6
| 0.4 |
2021-Dec-20 Mon
| 5.47
| 5.52
| ###
| 5.43
|
|
| 47.2
| 47.2
| 0.4 |
2021-Dec-17 Fri
| 5.47
| 5.56
| 5.4
| 5.47
|
|
| 70.4
| 70.4
| ### |
2021-Dec-16 Thu
| ###
| ###
| 5.44
| 5.49
| 3,424,924
| ###
| 21.4
| 21.4
| 0.4 |
2021-Dec-15 Wed
| 5.53
| ###
| 5.44
| 5.54
| 3,423,171
| 9,311,025
| 78.2
| 78.2
| 0.4 |
2021-Dec-14 Tue
| 5.57
| ###
| 5.45
| 5.52
|
|
| 34.5
| 34.5
| 0.4 |
2021-Dec-13 Mon
| ###
| ###
| 5.57
| 5.57
| 2,384,246
| 6,640,125
| 25.9
| 25.9
| 0.4 |
2021-Dec-10 Fri
| ###
| ###
| 5.555
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2021-Dec-09 Thu
| ###
| 5.72
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| ###
| 5.75
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| 5.5
| ###
| 5.43
| ###
| 4,733,755
| 12,852,144
| 79.8
| 79.8
| 0.0 |
2021-Dec-06 Mon
| 5.53
| ###
| 5.45
| 5.45
|
|
| 49.2
| 49.2
| ### |
2021-Dec-03 Fri
| 5.72
| 5.76
| 5.53
| 5.57
|
|
| 23.3
| 23.3
| 0.4 |
2021-Dec-02 Thu
| 5.77
| 5.78
| ###
| ###
| 3,800,643
| 10,983,858
| 28.6
| 28.6
| 0.0 |
2021-Dec-01 Wed
| 5.86
| ###
| 5.7
| 5.81
|
|
| 37.3
| 37.3
| ### |
2021-Nov-30 Tue
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| 5.85
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2021-Nov-25 Thu
| ###
| 6.4
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
| 3,131,180
| 0
| ###
| ###
| 0.0 |
2021-Nov-23 Tue
| 6.21
| ###
| ###
| ###
| 2,742,882
| 0
| 83.2
| 83.2
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| ###
| 6.21
| 2,603,682
| 0
| ###
| ###
| ### |
2021-Nov-19 Fri
| ###
| ###
| ###
| 6.21
| 3,246,741
| 0
| 79.0
| 79.0
| ### |
2021-Nov-18 Thu
| ###
| 6.22
| ###
| ###
| 3,290,659
| 10,233,949
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2021-Nov-16 Tue
| 6.29
| 6.355
| ###
| ###
| 6,942,859
| ###
| 21.5
| 21.5
| 0.0 |
2021-Nov-15 Mon
| ###
| 6.4
| ###
| 6.26
| 5,605,170
| 17,936,544
| ###
| ###
| 0.4 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
| 6,519,723
| 0
| 75.9
| 75.9
| 0.0 |
2021-Nov-11 Thu
| ###
| 6.2
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2021-Nov-10 Wed
| 6.28
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2021-Nov-09 Tue
| 6.25
| ###
| 6.22
| 6.29
| 1,916,757
| ###
| 73.4
| 73.4
| ### |
2021-Nov-08 Mon
| 6.4
| 6.44
| 6.2
| 6.23
|
|
| ###
| ###
| 0.4 |
2021-Nov-05 Fri
| ###
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| 6.26
| 6.4
| 6.26
| ###
| 2,923,720
| 18,507,147
| 78.4
| 78.4
| 0.0 |
2021-Nov-03 Wed
| 6.29
| ###
| 6.22
| 6.23
|
|
| ###
| ###
| 0.4 |
2021-Nov-02 Tue
| 6.26
| ###
| 6.21
| 6.22
|
|
| ###
| ###
| 0.4 |
2021-Nov-01 Mon
| ###
| 6.47
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2021-Oct-29 Fri
| ###
| ###
| ###
| 6.25
| 4,954,622
| 0
| ###
| ###
| ### |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 5,624,187
| 0
| 74.1
| 74.1
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
| 24,295,770
| 0
| 22.8
| 22.8
| 0.0 |
2021-Oct-26 Tue
| 6.82
| ###
| 6.74
| 6.85
| 4,488,383
| 15,125,850
| ###
| ###
| ### |
2021-Oct-25 Mon
| ###
| ###
| 6.77
| 6.8
| 4,085,948
| ###
| ###
| ###
| 0.5 |
2021-Oct-22 Fri
| ###
| ###
| 6.85
| 6.89
| 6,359,080
| 21,779,849
| 14.2
| 14.2
| 0.5 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| 7.45
| 7
| ###
| 15,241,884
| ###
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 5,232,326
| 0
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| 6.78
| 6.87
| ###
| ###
| 3,629,148
| 12,466,123
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| ###
| 7
| ###
| 6.72
| 7,197,722
| 25,192,027
| ###
| ###
| 0.5 |
2021-Oct-14 Thu
| 6.77
| 7.23
| 6.73
| 6.86
|
|
| 73.4
| 73.4
| 0.5 |
2021-Oct-13 Wed
| ###
| ###
| ###
| 6.58
|
|
| 98.8
| 98.8
| 0.5 |
2021-Oct-12 Tue
| 5.85
| ###
| 5.77
| 5.8
| 3,250,925
| ###
| ###
| ###
| 0.4 |
2021-Oct-11 Mon
| 6
| ###
| 5.86
| 5.87
| 3,218,020
| ###
| 21.3
| 21.3
| ### |
2021-Oct-08 Fri
| ###
| 6.075
| 5.89
| ###
| 5,858,681
| 35,049,559
| 78.7
| 78.7
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| 5.88
| ###
| 6,580,543
| ###
| 18.9
| 18.9
| 0.0 |
2021-Oct-06 Wed
| 6.26
| 6.51
| ###
| ###
| 11,135,273
| ###
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| 6.55
| ###
| 6.52
| 6,148,526
| 20,136,422
| ###
| ###
| 0.5 |
2021-Oct-04 Mon
| ###
| 6.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| ###
| 6.26
| 4,033,820
| 0
| ###
| ###
| 0.4 |
2021-Sep-30 Thu
| ###
| 6.27
| ###
| 6.24
| 6,555,084
| 20,550,188
| 85.8
| 85.8
| 0.4 |
2021-Sep-29 Wed
| ###
| ###
| ###
| ###
| 4,540,477
| 0
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 6
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2021-Sep-27 Mon
| 5.72
| ###
| 5.72
| 6
| 6,765,326
| ###
| ###
| ###
| 0.4 |
2021-Sep-24 Fri
| ###
| 5.77
| ###
| 5.72
| 2,606,044
| ###
| 76.7
| 76.7
| 0.4 |
2021-Sep-23 Thu
| 5.47
| ###
| 5.46
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| 5.51
| ###
| 5.48
| 2,980,456
| 8,211,156
| ###
| ###
| ### |
2021-Sep-21 Tue
| ###
| 5.4
| 5.25
| 5.4
| 4,616,884
| ###
| ###
| ###
| 0.4 |
2021-Sep-20 Mon
| 5.45
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| 5.57
| ###
| 5.4
| 5.47
| 12,404,988
| ###
| ###
| ###
| ### |
2021-Sep-16 Thu
| 5.5
| 5.57
| 5.48
| 5.57
|
|
| 76.8
| 76.8
| 0.4 |
2021-Sep-15 Wed
| 5.5
| 5.53
| 5.47
| 5.52
| 3,097,027
| 17,033,648
| ###
| ###
| 0.4 |
2021-Sep-14 Tue
| ###
| ###
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2021-Sep-13 Mon
| 5.51
| ###
| 5.51
| ###
| 2,305,224
| ###
| 78.6
| 78.6
| 0.0 |
2021-Sep-10 Fri
| 5.47
| 5.58
| 5.46
| 5.51
|
|
| 67.6
| 67.6
| ### |
2021-Sep-09 Thu
| 5.55
| 5.58
| 5.43
| 5.45
| 4,547,527
| ###
| ###
| ###
| ### |
2021-Sep-08 Wed
| ###
| ###
| 5.53
| 5.54
|
|
| 29.7
| 29.7
| 0.4 |
2021-Sep-07 Tue
| 5.75
| 5.75
| ###
| ###
| 3,743,224
| ###
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| 5.7
| 5.74
| 5.58
| 5.74
| 5,868,446
| ###
| ###
| ###
| 0.4 |
2021-Sep-03 Fri
| 5.78
| 5.84
| 5.73
| 5.73
|
|
| ###
| ###
| ### |
2021-Sep-02 Thu
| 5.73
| 5.88
| 5.73
| 5.78
| 5,089,951
| ###
| 72.6
| 72.6
| 0.4 |
2021-Sep-01 Wed
| 5.84
| 5.86
| ###
| 5.73
|
|
| 22.2
| 22.2
| ### |
2021-Aug-31 Tue
| 5.87
| ###
| 5.8
| 5.83
|
|
| ###
| ###
| ### |
2021-Aug-30 Mon
| ###
| ###
| 5.82
| 5.82
| 6,330,957
| 18,423,084
| 20.9
| 20.9
| 0.4 |
2021-Aug-27 Fri
| ###
| ###
| 5.83
| 5.89
| 15,776,474
| 45,988,421
| 16.0
| 16.0
| ### |
2021-Aug-26 Thu
| ###
| 6.41
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| 6.86
|
|
| 84.5
| 84.5
| 0.5 |
2021-Aug-24 Tue
| 6.56
| ###
| 6.51
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2021-Aug-23 Mon
| 6.56
| ###
| 6.46
| 6.52
|
|
| ###
| ###
| 0.5 |
2021-Aug-20 Fri
| ###
| ###
| 6.43
| 6.52
| 4,771,287
| 15,339,687
| 38.7
| 38.7
| 0.5 |
2021-Aug-19 Thu
| 6.58
| 6.72
| 6.56
| ###
| 5,477,488
| 36,370,520
| 71.5
| 71.5
| 0.0 |
2021-Aug-18 Wed
| ###
| ###
| ###
| 6.58
|
|
| 90.6
| 90.6
| 0.5 |
2021-Aug-17 Tue
| 6.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| ###
| 6.84
| ###
| ###
| 18,815,876
| ###
| 98.2
| 98.2
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| 5.86
| 5.86
| 6,147,779
| ###
| ###
| ###
| 0.4 |
2021-Aug-11 Wed
| ###
| ###
| 5.87
| ###
| 6,272,387
| 18,409,455
| 67.1
| 67.1
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| 5.85
| 5.86
|
|
| 25.8
| 25.8
| 0.4 |
2021-Aug-06 Fri
| ###
| ###
| 5.85
| ###
| 10,454,843
| ###
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
| 5,335,685
| 0
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
| 4,965,728
| 0
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| 5.87
| ###
| 6,742,172
| 19,788,274
| 85.3
| 85.3
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| 5.85
| 5.86
| 8,751,885
| ###
| ###
| ###
| 0.4 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
| 9,098,354
| 0
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| 5.81
| ###
|
|
| 48.2
| 48.2
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| 6
| 6
| 12,244,359
| 36,733,077
| ###
| ###
| 0.4 |
2021-Jul-26 Mon
| 6.71
| 6.725
| ###
| 6.4
|
|
| 10.7
| 10.7
| 0.5 |
2021-Jul-23 Fri
| 6.88
| 6.88
| ###
| 6.78
|
|
| ###
| ###
| 0.5 |
2021-Jul-22 Thu
| 7
| ###
| 6.87
| 6.88
| 4,669,075
| 16,038,272
| 22.3
| 22.3
| ### |
2021-Jul-21 Wed
| ###
| ###
| 6.85
| ###
| 4,826,489
| 16,530,724
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| 6.86
| ###
| 6.8
| 6.89
|
|
| ###
| ###
| 0.5 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 6.82
| ###
| 6.77
| ###
| 8,026,450
| ###
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| 6.8
| 6.81
| 12,030,122
| ###
| ###
| ###
| ### |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
| 4,379,277
| 0
| 39.8
| 39.8
| 0.0 |
2021-Jul-13 Tue
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
| 7,569,050
| 0
| 19.0
| 19.0
| 0.0 |
2021-Jul-09 Fri
| ###
| 7.22
| ###
| 7.2
| 5,641,256
| ###
| 77.8
| 77.8
| 0.5 |
2021-Jul-08 Thu
| 7.22
| 7.27
| ###
| ###
| 10,963,275
| ###
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| 6.74
| ###
| 6.71
| ###
| 11,984,583
| 40,208,275
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| 6.83
| 6.89
| ###
| ###
| 6,631,942
| 22,847,040
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| 6.7
| ###
| ###
| 6.73
| 12,199,779
| 0
| ###
| ###
| ### |
2021-Jul-02 Fri
| ###
| 6.58
| ###
| 6.52
|
|
| 83.2
| 83.2
| 0.5 |
2021-Jul-01 Thu
| ###
| 6.27
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2021-Jun-30 Wed
| ###
| ###
| ###
| 6
| 7,822,446
| 0
| ###
| ###
| 0.4 |
2021-Jun-29 Tue
| ###
| 6.28
| ###
| ###
| 6,280,157
| ###
| 39.4
| 39.4
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2021-Jun-25 Fri
| ###
| 6.41
| ###
| ###
| 8,851,978
| 28,370,589
| 86.4
| 86.4
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
| 5,043,725
| 0
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| ###
| ###
| ###
| ###
| 5,178,750
| 0
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| ###
| 6.21
| ###
| ###
| 6,095,371
| 18,926,126
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 6.22
| 6.23
| ###
| ###
| 8,691,527
| ###
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 6
| 6.28
| ###
| 6.26
| 10,951,475
| ###
| 90.2
| 90.2
| 0.4 |
2021-Jun-17 Thu
| 5.87
| ###
| 5.825
| ###
| 6,218,658
| 18,111,841
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| 5.85
| ###
| 5.82
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2021-Jun-11 Fri
| 5.54
| 5.73
| 5.52
| 5.72
|
|
| 85.8
| 85.8
| 0.4 |
2021-Jun-10 Thu
| ###
| ###
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2021-Jun-09 Wed
| 5.7
| ###
| ###
| 5.7
| 4,952,141
| 0
| 71.6
| 71.6
| 0.4 |
2021-Jun-08 Tue
| 5.81
| 5.82
| ###
| 5.7
| 6,387,487
| 18,587,587
| ###
| ###
| 0.4 |
2021-Jun-07 Mon
| 5.73
| 5.88
| ###
| 5.82
| 5,229,981
| 15,376,144
| 85.3
| 85.3
| 0.4 |
2021-Jun-04 Fri
| 5.72
| 5.72
| ###
| 5.7
| 5,006,257
| ###
| 37.3
| 37.3
| 0.4 |
2021-Jun-03 Thu
| 5.75
| 5.76
| ###
| 5.7
| 5,877,622
| 16,927,551
| 30.7
| 30.7
| 0.4 |
2021-Jun-02 Wed
| 5.73
| 5.78
| 5.58
| 5.72
|
|
| 34.3
| 34.3
| 0.4 |
2021-Jun-01 Tue
| ###
| 5.75
| ###
| ###
| 7,859,572
| ###
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 5.54
| 5.57
| 5.44
| 5.52
|
|
| 41.3
| 41.3
| 0.4 |
2021-May-28 Fri
| ###
| 5.58
| ###
| 5.54
| 6,937,849
| ###
| 85.0
| 85.0
| 0.4 |
2021-May-27 Thu
| 5.25
| ###
| 5.145
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2021-May-26 Wed
| ###
| ###
| 5.25
| ###
| 4,962,279
| 13,025,982
| 32.2
| 32.2
| 0.0 |
2021-May-25 Tue
| 5.44
| 5.44
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-24 Mon
| 5.59
| ###
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2021-May-21 Fri
| ###
| ###
| 5.28
| 5.55
|
|
| 92.1
| 92.1
| ### |
2021-May-20 Thu
| ###
| ###
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2021-May-19 Wed
| ###
| ###
| ###
| ###
| 8,001,242
| 0
| 76.4
| 76.4
| 0.0 |
2021-May-18 Tue
| 5.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| 5.54
| 5.57
| ###
| ###
| 6,364,377
| 17,724,789
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 5.55
| 5.645
| 5.52
| 5.53
| 9,390,226
| ###
| 38.4
| 38.4
| ### |
2021-May-13 Thu
| 5.77
| ###
| 5.44
| 5.46
|
|
| 10.3
| 10.3
| ### |
2021-May-12 Wed
| 5.85
| ###
| 5.73
| 5.75
|
|
| 29.1
| 29.1
| ### |
2021-May-11 Tue
| 5.82
| ###
| ###
| 5.71
| 16,179,985
| 0
| 37.0
| 37.0
| 0.4 |
2021-May-10 Mon
| ###
| 6.47
| ###
| ###
| 22,737,348
| 73,555,320
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| 7.21
| 6.975
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-06 Thu
| 7.44
| 7.46
| ###
| ###
| 6,131,421
| ###
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| 7.54
| 7.25
| 7.43
| 5,979,021
| ###
| ###
| ###
| ### |
2021-May-04 Tue
| ###
| 7.46
| ###
| 7.45
| 5,019,027
| 18,720,970
| ###
| ###
| 0.5 |
2021-May-03 Mon
| ###
| 7.27
| ###
| 7.22
| 2,913,326
| 10,589,940
| ###
| ###
| 0.5 |
2021-Apr-30 Fri
| 7.21
| 7.25
| ###
| 7.22
|
|
| 72.1
| 72.1
| 0.5 |
2021-Apr-29 Thu
| ###
| 7.25
| ###
| 7.24
| 6,211,059
| 22,515,088
| ###
| ###
| 0.5 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| 6.83
| ###
| 7,794,273
| 26,617,442
| ###
| ###
| 0.0 |
2021-Apr-26 Mon
| 7.4
| 7.42
| ###
| ###
| 5,020,450
| ###
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| 7.52
| 7.53
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2021-Apr-22 Thu
| ###
| 7.75
| 7.58
| ###
| 4,579,347
| ###
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| ###
| 7.71
| 5,517,574
| 0
| ###
| ###
| ### |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
| 4,463,882
| 0
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| 8.22
| ###
| ###
| ###
| 3,362,484
| 0
| 41.6
| 41.6
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| 8.24
| ###
| ###
| 8.28
| 3,570,376
| 0
| 68.1
| 68.1
| ### |
2021-Apr-14 Wed
| 8.41
| 8.45
| ###
| 8.26
|
|
| ###
| ###
| 0.6 |
2021-Apr-13 Tue
| ###
| ###
| ###
| 8.29
| 6,130,142
| 0
| ###
| ###
| 0.6 |
2021-Apr-12 Mon
| ###
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| 8.24
| ###
| 7.89
| ###
| 6,276,241
| 24,759,770
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| 8.21
| ###
| ###
| 4,162,754
| ###
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 7.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 7.8
| 7.855
| ###
| 7.73
| 3,907,386
| 15,346,258
| ###
| ###
| 0.6 |
2021-Apr-01 Thu
| ###
| ###
| 7.725
| 7.75
|
|
| 17.2
| 17.2
| ### |
2021-Mar-31 Wed
| 7.82
| ###
| 7.75
| 7.83
|
|
| ###
| ###
| ### |
2021-Mar-30 Tue
| 8
| ###
| 7.78
| 7.81
| 3,815,023
| ###
| 33.6
| 33.6
| 0.6 |
2021-Mar-29 Mon
| ###
| ###
| ###
| ###
| 5,179,848
| 0
| 51.3
| 51.3
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 7.86
| ###
| 7,143,949
| ###
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2021-Mar-24 Wed
| ###
| 8.4
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| 8.41
| 8.43
| ###
| ###
| 2,511,881
| 10,587,578
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| 8.51
| 8.55
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2021-Mar-19 Fri
| 8.42
| 8.54
| ###
| 8.45
| 5,186,182
| ###
| ###
| ###
| ### |
2021-Mar-18 Thu
| ###
| 8.7
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2021-Mar-17 Wed
| 8.73
| 8.77
| ###
| ###
| 2,692,672
| ###
| 35.9
| 35.9
| 0.0 |
2021-Mar-16 Tue
| 8.78
| 8.84
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2021-Mar-15 Mon
| 8.83
| ###
| 8.76
| 8.78
|
|
| 35.8
| 35.8
| 0.6 |
2021-Mar-12 Fri
| 8.8
| 8.86
| ###
| 8.77
|
|
| 27.3
| 27.3
| ### |
2021-Mar-11 Thu
| ###
| ###
| 8.85
| 8.89
| 3,142,545
| ###
| ###
| ###
| ### |
2021-Mar-10 Wed
| ###
| 9.22
| ###
| ###
| 2,999,585
| 13,828,086
| ###
| ###
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2021-Mar-08 Mon
| 9.51
| 9.57
| 9.2
| 9.2
| 2,245,245
| 21,071,624
| ###
| ###
| 0.7 |
2021-Mar-05 Fri
| ###
| 9.59
| 9.24
| ###
| 5,576,221
| 52,500,120
| 48.3
| 48.3
| 0.0 |
2021-Mar-04 Thu
| 9.28
| ###
| 9.2
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2021-Mar-03 Wed
| ###
| ###
| 9.28
| 9.4
| 3,706,053
| 17,196,085
| 19.5
| 19.5
| ### |
2021-Mar-02 Tue
| 8.87
| ###
| 8.86
| 9.54
|
|
| 97.2
| 97.2
| ### |
2021-Mar-01 Mon
| 9
| ###
| 8.87
| 8.87
|
|
| ###
| ###
| ### |
2021-Feb-26 Fri
| ###
| ###
| 8.51
| ###
| 12,821,854
| 54,556,988
| 89.7
| 89.7
| 0.0 |
2021-Feb-25 Thu
| 9
| 9.29
| ###
| 8.76
| 31,077,780
| 144,356,288
| ###
| ###
| 0.6 |
2021-Feb-24 Wed
| 10.59
| ###
| ###
| 10.45
| 4,497,126
| 0
| ###
| ###
| ### |
2021-Feb-23 Tue
| 10.5
| 10.57
| ###
| 10.54
| 3,552,328
| 18,774,053
| 69.6
| 69.6
| 0.8 |
2021-Feb-22 Mon
| 10.45
| 10.575
| ###
| 10.53
| 3,408,879
| 18,024,447
| 68.2
| 68.2
| 0.8 |
2021-Feb-19 Fri
| 10.2
| 10.58
| 10.2
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2021-Feb-18 Thu
| ###
| 10.27
| ###
| ###
| 2,943,456
| 15,114,646
| 75.5
| 75.5
| 0.0 |
2021-Feb-17 Wed
| ###
| 10.26
| 9.87
| ###
| 3,697,184
| 37,212,156
| ###
| ###
| 0.0 |
2021-Feb-16 Tue
| 9.84
| ###
| ###
| ###
| 4,722,727
| 0
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| 9.8
| 9.83
|
|
| ###
| ###
| 0.7 |
2021-Feb-12 Fri
| ###
| ###
| 9.925
| ###
| 2,762,989
| ###
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| ###
| 10.2
| ###
| ###
| 2,049,045
| 10,450,129
| 38.6
| 38.6
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| 10.2
| 2,425,744
| 0
| ###
| ###
| 0.7 |
2021-Feb-09 Tue
| 10.23
| 10.5
| 10.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| 10.23
| 10.23
| 1,641,840
| ###
| ###
| ###
| ### |
2021-Feb-05 Fri
| 10.44
| 10.48
| 10.27
| ###
| 4,466,875
| 46,343,828
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 10.55
| 10.56
| ###
| 10.4
| 5,199,873
| 27,455,329
| 35.8
| 35.8
| 0.7 |
2021-Feb-03 Wed
| 10.45
| ###
| 10.43
| 10.47
|
|
| 64.0
| 64.0
| 0.7 |
2021-Feb-02 Tue
| 10.85
| 10.87
| 10.28
| 10.45
|
|
| ###
| ###
| ### |
2021-Feb-01 Mon
| 10.75
| ###
| 10.71
| 10.79
| 3,861,777
| ###
| ###
| ###
| ### |
2021-Jan-29 Fri
| 10.85
| ###
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2021-Jan-28 Thu
| ###
| ###
| 10.43
| ###
| 8,529,471
| ###
| 78.1
| 78.1
| 0.0 |
2021-Jan-27 Wed
| ###
| 10.75
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2021-Jan-25 Mon
| 10.2
| 10.24
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2021-Jan-22 Fri
| ###
| 10.24
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 10.22
| ###
| 10.175
| 10.22
| 2,434,724
| 12,386,658
| ###
| ###
| 0.7 |
2021-Jan-19 Tue
| ###
| 10.24
| ###
| ###
| 2,291,078
| ###
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| 10.2
| ###
| ###
| 2,975,345
| 15,174,259
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| 10.21
| 4,382,027
| 0
| ###
| ###
| ### |
2021-Jan-14 Thu
| 10.55
| 10.57
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2021-Jan-13 Wed
| 10.51
| 10.56
| 10.41
| 10.5
|
|
| ###
| ###
| 0.8 |
2021-Jan-12 Tue
| ###
| 10.755
| 10.525
| 10.58
|
|
| 40.0
| 40.0
| 0.8 |
2021-Jan-11 Mon
| ###
| ###
| 10.53
| ###
| 2,604,687
| 13,713,677
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| 10.8
| ###
| 2,800,278
| ###
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| 11.42
| 11.47
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| 11.42
|
|
| 21.8
| 21.8
| 0.8 |
2021-Jan-04 Mon
| 11.5
| ###
| 11.48
| ###
| 1,997,377
| 11,464,943
| 68.2
| 68.2
| 0.0 |
2020-Dec-31 Thu
| 11.5
| 11.55
| ###
| 11.45
| 1,691,679
| 9,769,446
| 38.9
| 38.9
| 0.8 |
2020-Dec-30 Wed
| ###
| 11.75
| ###
| 11.44
| 3,566,273
| 20,951,853
| ###
| ###
| 0.8 |
2020-Dec-29 Tue
| 11.28
| ###
| ###
| 11.59
|
|
| ###
| ###
| 0.8 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2020-Dec-23 Wed
| ###
| 11.28
| ###
| ###
| 9,473,156
| ###
| 25.3
| 25.3
| 0.0 |
2020-Dec-22 Tue
| 10.44
| 10.84
| 10.25
| 10.77
|
|
| ###
| ###
| ### |
2020-Dec-21 Mon
| ###
| 10.5
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2020-Dec-18 Fri
| ###
| ###
| 9.82
| ###
| 26,203,979
| ###
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| 13.28
| 13.28
| 13.28
| 13.28
| 0
|
|
|
| 0.9 |
2020-Dec-16 Wed
| ###
| 13.41
| ###
| 13.28
| 1,997,974
| ###
| ###
| ###
| 0.9 |
2020-Dec-15 Tue
| 13.25
| 13.4
| 13.24
| 13.28
|
|
| 78.6
| 78.6
| 0.9 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2020-Dec-11 Fri
| 13.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| 13.28
| ###
| 13.2
|
|
| 78.2
| 78.2
| 0.9 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
| 2,353,325
| 0
| 34.4
| 34.4
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| 13.24
| 13.28
|
|
| ###
| ###
| 0.9 |
2020-Dec-07 Mon
| 13.55
| 13.59
| 13.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| 13.52
| ###
| 13.48
| 3,776,556
| ###
| 89.2
| 89.2
| 1.0 |
2020-Dec-03 Thu
| ###
| 13.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| 13.76
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2020-Dec-01 Tue
| 13.75
| 13.79
| 13.51
| ###
| 3,618,727
| 49,395,623
| 24.3
| 24.3
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| 13.82
|
|
| ###
| ###
| 1.0 |
2020-Nov-27 Fri
| ###
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 13.84
| 14.26
| 13.75
| ###
| 3,539,171
| 49,566,089
| 72.7
| 72.7
| 0.0 |
2020-Nov-25 Wed
| 13.81
| 13.84
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2020-Nov-24 Tue
| 13.7
| 13.81
| ###
| 13.73
|
|
| ###
| ###
| ### |
2020-Nov-23 Mon
| 13.89
| 13.89
| ###
| ###
| 2,427,058
| ###
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| 13.8
| ###
| ###
| ###
| 3,151,057
| 0
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| 14.8
| 14.52
| ###
| 7,338,526
| ###
| 66.8
| 66.8
| 0.0 |
2020-Nov-16 Mon
| 14.7
| 14.7
| 14.53
| 14.55
| 224,854
| 3,286,241
| ###
| ###
| ### |
2020-Nov-13 Fri
| 14.8
| 14.84
| 14.45
| 14.45
| 2,158,422
| ###
| 16.1
| 16.1
| 1.0 |
2020-Nov-12 Thu
| ###
| 14.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| 14.45
| 14.545
| 14.22
| 14.43
| 2,603,489
| 37,444,680
| 36.0
| 36.0
| ### |
2020-Nov-10 Tue
| 14.7
| ###
| ###
| ###
| 3,630,741
| 0
| 31.7
| 31.7
| 0.0 |
2020-Nov-09 Mon
| ###
| 14.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 13.59
| 13.84
| 13.47
| 13.71
| 2,816,843
| ###
| ###
| ###
| ### |
2020-Nov-05 Thu
| ###
| 13.45
| ###
| 13.42
| 2,452,875
| 16,495,584
| 69.9
| 69.9
| 1.0 |
2020-Nov-04 Wed
| 13.45
| 13.48
| ###
| 13.21
| 3,618,573
| 24,389,182
| 20.5
| 20.5
| ### |
2020-Nov-03 Tue
| 13.44
| 13.51
| 13.28
| 13.4
|
|
| 26.8
| 26.8
| 1.0 |
2020-Nov-02 Mon
| 13.76
| 13.78
| 13.26
| 13.48
| 3,377,548
| 45,664,448
| 37.4
| 37.4
| 1.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 14.2
| 14.2
| ###
| ###
| 4,850,223
| 34,436,583
| 21.1
| 21.1
| 0.0 |
2020-Oct-28 Wed
| 14.2
| 14.41
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2020-Oct-27 Tue
| ###
| 14.4
| ###
| 14.24
|
|
| ###
| ###
| 1.0 |
2020-Oct-26 Mon
| 14.44
| ###
| ###
| 14.43
|
|
| ###
| ###
| ### |
2020-Oct-23 Fri
| 14.48
| 14.54
| 14.28
| 14.45
| 2,985,649
| ###
| 40.1
| 40.1
| 1.0 |
2020-Oct-22 Thu
| ###
| 14.52
| 14.22
| 14.47
| 3,182,187
| 45,728,027
| 78.4
| 78.4
| ### |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| 14.75
| 14.55
| 14.7
|
|
| ###
| ###
| ### |
2020-Oct-19 Mon
| ###
| ###
| 14.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| 14.72
| 14.76
| 14.58
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
| 3,448,155
| 0
| 15.0
| 15.0
| 0.0 |
2020-Oct-14 Wed
| ###
| 15.29
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2020-Oct-13 Tue
| ###
| ###
| ###
| 14.85
|
|
| ###
| ###
| ### |
2020-Oct-12 Mon
| 14.49
| 14.59
| 14.43
| 14.54
|
|
| 64.6
| 64.6
| 1.0 |
2020-Oct-09 Fri
| 14.45
| 14.49
| 14.28
| ###
| 2,079,359
| 29,911,579
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| 14.55
| 14.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 14.29
| 14.49
| 14.24
| ###
| 3,300,179
| 47,407,071
| 62.1
| 62.1
| 0.0 |
2020-Oct-06 Tue
| 14.45
| 14.49
| ###
| ###
| 2,657,821
| ###
| 17.7
| 17.7
| 0.0 |
2020-Oct-05 Mon
| ###
| 14.29
| ###
| 14.23
| 2,479,353
| 17,714,977
| 62.1
| 62.1
| ### |
2020-Oct-02 Fri
| ###
| ###
| ###
| ###
| 4,018,722
| 0
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| 13.87
| ###
| 8,085,546
| ###
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| 14.52
| ###
| ###
| ###
| 15,106,256
| 0
| 20.9
| 20.9
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| 14.49
| 14.59
| 14,191,123
| 102,814,686
| ###
| ###
| 1.0 |
2020-Sep-28 Mon
| 15.59
| 15.89
| 15.2
| 15.2
|
|
| 18.6
| 18.6
| 1.1 |
2020-Sep-25 Fri
| ###
| 17.24
| ###
| ###
| 2,752,570
| 23,727,153
| 69.2
| 69.2
| 0.0 |
2020-Sep-24 Thu
| 16.86
| ###
| 16.74
| 16.74
|
|
| ###
| ###
| 1.2 |
2020-Sep-23 Wed
| 16.54
| ###
| 16.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| ###
| 16.54
| ###
| 16.4
| 1,935,587
| ###
| ###
| ###
| ### |
2020-Sep-21 Mon
| ###
| 16.54
| ###
| 16.43
|
|
| 76.9
| 76.9
| ### |
2020-Sep-18 Fri
| 16.59
| 16.59
| 16.27
| ###
| 2,667,470
| ###
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| 16.43
|
|
| ###
| ###
| ### |
2020-Sep-16 Wed
| ###
| 16.77
| 16.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| 16.55
| 2,520,154
| 0
| 72.7
| 72.7
| 1.2 |
2020-Sep-14 Mon
| 16.54
| ###
| 16.25
| ###
| 2,682,741
| 21,797,270
| 26.9
| 26.9
| 0.0 |
2020-Sep-11 Fri
| ###
| 16.45
| ###
| 16.45
|
|
| ###
| ###
| 1.2 |
2020-Sep-10 Thu
| 16.52
| ###
| ###
| 16.47
| 3,241,974
| 0
| ###
| ###
| ### |
2020-Sep-09 Wed
| 16.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 16.88
| ###
| ###
| 16.76
| 2,115,345
| 0
| ###
| ###
| 1.2 |
2020-Sep-07 Mon
| 16.7
| 16.86
| ###
| 16.79
|
|
| ###
| ###
| ### |
2020-Sep-04 Fri
| ###
| ###
| ###
| 16.7
| 4,012,074
| 0
| 25.0
| 25.0
| 1.2 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 16.78
| ###
| ###
| 16.84
|
|
| 66.6
| 66.6
| 1.2 |
2020-Sep-01 Tue
| ###
| ###
| 16.53
| ###
| 5,860,884
| ###
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 17.47
| 17.52
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| 17.47
|
|
| 18.0
| 18.0
| 1.2 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
| 5,579,240
| 0
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 18.2
| 18.345
| ###
| 18.24
|
|
| 74.2
| 74.2
| 1.3 |
2020-Aug-25 Tue
| ###
| 18.71
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2020-Aug-24 Mon
| 18.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| 18.51
| 18.85
| ###
| ###
| 4,728,323
| 44,564,444
| ###
| ###
| 0.0 |
2020-Aug-20 Thu
| 18.42
| ###
| ###
| ###
| 4,720,979
| 0
| 28.1
| 28.1
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| 18.25
|
|
| 16.2
| 16.2
| ### |
2020-Aug-18 Tue
| 19.54
| 19.75
| 19.45
| 19.49
| 3,960,051
| ###
| 33.7
| 33.7
| 1.4 |
2020-Aug-17 Mon
| ###
| 19.56
| 18.88
| 19.52
|
|
| 82.7
| 82.7
| 1.4 |
2020-Aug-14 Fri
| 18.88
| ###
| 18.77
| ###
| 1,608,646
| 15,097,142
| 69.7
| 69.7
| 0.0 |
2020-Aug-13 Thu
| ###
| 19.24
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2020-Aug-12 Wed
| 18.85
| ###
| ###
| 18.82
|
|
| 45.4
| 45.4
| 1.3 |
2020-Aug-11 Tue
| ###
| 19.29
| 18.85
| 18.86
|
|
| ###
| ###
| 1.3 |
2020-Aug-10 Mon
| ###
| 19.24
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| 18.955
| ###
| 1,582,029
| 14,993,679
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| 19.55
| 19.59
| 19.23
| ###
| 2,126,585
| ###
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| 19.44
| ###
| 19.42
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2020-Aug-04 Tue
| 19.75
| 19.84
| 19.48
| 19.5
|
|
| 25.8
| 25.8
| 1.4 |
2020-Aug-03 Mon
| ###
| 19.71
| 19.27
| 19.43
|
|
| 75.7
| 75.7
| 1.4 |
2020-Jul-31 Fri
| 19.87
| 19.89
| ###
| 19.29
|
|
| 21.9
| 21.9
| 1.4 |
2020-Jul-30 Thu
| ###
| ###
| 19.47
| ###
| 2,013,022
| ###
| 80.6
| 80.6
| 0.0 |
2020-Jul-29 Wed
| 19.43
| 19.54
| ###
| 19.45
| 1,450,047
| 14,166,959
| ###
| ###
| ### |
2020-Jul-28 Tue
| 19.52
| 19.82
| ###
| 19.4
| 1,672,880
| 16,578,240
| ###
| ###
| 1.4 |
2020-Jul-27 Mon
| 19.5
| 19.53
| 19.28
| 19.43
|
|
| 31.6
| 31.6
| 1.4 |
2020-Jul-24 Fri
| 19.58
| ###
| ###
| 19.52
|
|
| ###
| ###
| 1.4 |
2020-Jul-23 Thu
| ###
| 19.78
| 19.52
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2020-Jul-22 Wed
| 19.88
| 19.89
| 19.48
| 19.5
|
|
| 24.0
| 24.0
| 1.4 |
2020-Jul-21 Tue
| 19.55
| ###
| 19.54
| ###
| 1,903,742
| 18,599,559
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| 19.4
| 19.56
| 19.2
| 19.28
| 1,362,656
| 26,408,273
| ###
| ###
| 1.4 |
2020-Jul-17 Fri
| 19.2
| 19.43
| 19.025
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Jul-16 Thu
| 19.74
| 19.77
| 18.84
| ###
| 3,876,775
| 74,841,141
| 12.7
| 12.7
| 0.0 |
2020-Jul-15 Wed
| 19.77
| 19.85
| ###
| 19.8
| 2,244,382
| ###
| 60.9
| 60.9
| 1.4 |
2020-Jul-14 Tue
| 19.58
| 19.81
| 19.49
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2020-Jul-13 Mon
| ###
| 19.79
| ###
| ###
| 2,293,358
| 22,692,777
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| 19.54
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
2020-Jul-09 Thu
| 19.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| ###
| 20
| 19.48
| 19.54
| 2,055,621
| 40,577,958
| ###
| ###
| 1.4 |
2020-Jul-07 Tue
| 19.72
| 20
| ###
| 19.86
| 2,917,757
| 29,177,570
| 80.5
| 80.5
| 1.4 |
2020-Jul-06 Mon
| 19.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-03 Fri
| 19.53
| ###
| 19.46
| 19.83
|
|
| 79.8
| 79.8
| ### |
2020-Jul-02 Thu
| ###
| 19.56
| 18.85
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2020-Jul-01 Wed
| 18.83
| 19.45
| ###
| 18.72
| 2,120,522
| 20,622,076
| 27.9
| 27.9
| 1.3 |
2020-Jun-30 Tue
| 18.79
| ###
| ###
| ###
| 5,359,554
| 0
| 32.2
| 32.2
| 0.0 |
2020-Jun-29 Mon
| 18.21
| 18.57
| ###
| 18.45
| 2,846,272
| ###
| 80.2
| 80.2
| 1.3 |
2020-Jun-26 Fri
| 18.24
| ###
| ###
| 18.27
| 3,156,682
| 0
| ###
| ###
| ### |
2020-Jun-25 Thu
| ###
| ###
| 17.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| 18.27
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2020-Jun-23 Tue
| 18.29
| ###
| 17.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 18.57
| ###
| ###
| ###
| 4,081,544
| 0
| 24.2
| 24.2
| 0.0 |
2020-Jun-19 Fri
| 19.53
| 19.7
| 18.57
| 18.57
|
|
| ###
| ###
| ### |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
| 6,497,720
| 0
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| 17.88
| ###
| 17.88
| ###
|
|
| 95.1
| 95.1
| 0.0 |
2020-Jun-16 Tue
| 17.5
| 17.83
| 17.21
| 17.72
| 3,927,487
| 68,809,572
| ###
| ###
| 1.3 |
2020-Jun-15 Mon
| 17.59
| 17.76
| ###
| ###
| 4,069,376
| 36,136,058
| 43.9
| 43.9
| 0.0 |
2020-Jun-12 Fri
| 17.5
| 17.83
| 17.43
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| 17.79
|
|
| 54.9
| 54.9
| ### |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| 17.55
| ###
| 3,301,983
| ###
| 29.4
| 29.4
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| 17.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| 17.46
| 17.87
|
|
| ###
| ###
| ### |
2020-Jun-03 Wed
| 17.4
| 17.52
| 17.25
| 17.5
|
|
| 66.9
| 66.9
| 1.3 |
2020-Jun-02 Tue
| ###
| 17.46
| 17.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 17.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| 17.83
| ###
| 17.71
|
|
| ###
| ###
| ### |
2020-May-28 Thu
| ###
| 17.77
| 17.385
| 17.55
|
|
| ###
| ###
| ### |
2020-May-27 Wed
| ###
| ###
| ###
| 17.43
|
|
| 20.9
| 20.9
| 1.2 |
2020-May-26 Tue
| ###
| ###
| 17.75
| 17.86
| 3,793,685
| 33,668,954
| 26.6
| 26.6
| 1.3 |
2020-May-25 Mon
| 17.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 17.82
| ###
| 17.51
| 17.56
| 1,747,352
| ###
| 28.9
| 28.9
| 1.3 |
2020-May-21 Thu
| 18.2
| ###
| 17.82
| 17.82
| 2,272,774
| ###
| ###
| ###
| 1.3 |
2020-May-20 Wed
| 17.85
| 18.21
| 17.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-19 Tue
| 18.8
| 18.88
| 17.8
| 17.88
|
|
| ###
| ###
| 1.3 |
2020-May-18 Mon
| ###
| 18.58
| ###
| 18.53
|
|
| ###
| ###
| ### |
2020-May-15 Fri
| 17.84
| ###
| 17.8
| ###
| 1,565,623
| 13,934,044
| ###
| ###
| 0.0 |
2020-May-14 Thu
| ###
| 18.27
| 17.73
| 17.73
|
|
| 29.0
| 29.0
| ### |
2020-May-13 Wed
| 17.85
| 18.29
| 17.85
| 18.29
|
|
| ###
| ###
| ### |
2020-May-12 Tue
| ###
| 18.47
| 17.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| 18.375
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2020-May-08 Fri
| 18.4
| 18.52
| ###
| ###
| 2,017,989
| 18,686,578
| 23.6
| 23.6
| 0.0 |
2020-May-07 Thu
| ###
| 18.75
| 18.29
| ###
| 2,710,873
| ###
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 18.7
| 18.86
| 18.53
| 18.54
| 1,736,350
| ###
| 31.0
| 31.0
| 1.3 |
2020-May-05 Tue
| 18.74
| ###
| 18.59
| 18.77
| 1,575,649
| 14,645,657
| ###
| ###
| ### |
2020-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 18.75
| 18.8
| 18.22
| 18.22
|
|
| ###
| ###
| ### |
2020-Apr-29 Wed
| 18.73
| 18.84
| 18.53
| ###
| 2,528,872
| 47,251,973
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 18.71
| ###
| 18.48
| ###
| 3,268,657
| ###
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| 18.82
| 18.4
| 18.77
| 1,868,781
| ###
| ###
| ###
| ### |
2020-Apr-24 Fri
| 18.57
| 18.83
| 18.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| 18.82
| 18.89
| 18.46
| 18.59
| 3,354,675
| 62,648,555
| ###
| ###
| 1.3 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2020-Apr-21 Tue
| 18.7
| ###
| 18.2
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2020-Apr-20 Mon
| ###
| 19.23
| 18.725
| 18.73
| 3,713,746
| ###
| 43.7
| 43.7
| 1.3 |
2020-Apr-17 Fri
| 18.89
| ###
| 18.58
| ###
| 4,188,851
| 38,914,425
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| 5,985,886
| 0
| 92.0
| 92.0
| 0.0 |
2020-Apr-15 Wed
| 17.55
| ###
| 17.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| 17.48
|
|
| ###
| ###
| 1.2 |
2020-Apr-09 Thu
| ###
| 17.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| ###
| 17.42
| 16.82
| 16.82
|
|
| ###
| ###
| ### |
2020-Apr-07 Tue
| ###
| 17.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 16.8
| ###
| 16.56
| 16.88
| 3,558,942
| ###
| 54.1
| 54.1
| 1.2 |
2020-Apr-03 Fri
| 16.8
| ###
| 16.49
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| 16.4
| 16.74
| 16.21
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| 16.57
| 16.82
| 4,046,347
| 33,523,984
| 66.6
| 66.6
| ### |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| 4,370,583
| 0
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| ###
| 16.88
| ###
| 16.88
| 3,398,048
| 28,679,525
| 86.7
| 86.7
| 1.2 |
2020-Mar-27 Fri
| 16.57
| ###
| 15.87
| 15.87
| 4,379,370
| ###
| 37.8
| 37.8
| ### |
2020-Mar-26 Thu
| ###
| 16.49
| 15.72
| ###
| 4,336,588
| 69,840,749
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 16.45
| 16.55
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 15.43
| ###
| 15.43
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2020-Mar-23 Mon
| ###
| 15.72
| ###
| 15.4
| 6,604,841
| 51,914,050
| 88.7
| 88.7
| ### |
2020-Mar-20 Fri
| 16.2
| 16.43
| 15.75
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 15.25
| 16.4
| 15.23
| 15.87
|
|
| ###
| ###
| ### |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
| 10,135,353
| 0
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| 14.29
| ###
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 14.47
| 15.43
| ###
| ###
| 8,236,845
| 63,547,259
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| 15.71
| 13.85
| 15.71
|
|
| ###
| ###
| 1.1 |
2020-Mar-12 Thu
| ###
| 15.445
| 14.46
| 14.82
| 8,940,284
| ###
| 54.9
| 54.9
| 1.1 |
2020-Mar-11 Wed
| ###
| 16.23
| 15.4
| 15.5
|
|
| 34.1
| 34.1
| 1.1 |
2020-Mar-10 Tue
| ###
| ###
| 14.53
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 15.71
| 15.73
|
|
| ###
| ###
| ### |
2020-Mar-06 Fri
| 16.41
| 16.8
| ###
| ###
| 3,344,770
| ###
| 53.4
| 53.4
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2020-Mar-04 Wed
| 15.82
| ###
| 15.77
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| ###
| 15.875
| ###
| 5,054,073
| ###
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| 15.58
| ###
| 15.56
| 6,559,622
| 51,099,455
| ###
| ###
| ### |
2020-Feb-28 Fri
| 15.43
| 15.84
| ###
| 15.42
| 5,480,883
| ###
| ###
| ###
| ### |
2020-Feb-27 Thu
| ###
| 16.41
| ###
| 15.75
| 9,560,075
| ###
| ###
| ###
| 1.1 |
2020-Feb-26 Wed
| ###
| ###
| ###
| ###
| 4,873,043
| 0
| 89.0
| 89.0
| 0.0 |
2020-Feb-25 Tue
| 14.2
| ###
| 14.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| 15.4
| 14.84
| 14.84
|
|
| ###
| ###
| ### |
2020-Feb-21 Fri
| 15.8
| 15.86
| ###
| ###
| 1,526,645
| ###
| 26.6
| 26.6
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| ###
| 15.87
| 2,307,324
| 0
| ###
| ###
| ### |
2020-Feb-19 Wed
| 15.75
| 15.8
| ###
| 15.77
| 4,585,782
| 36,227,677
| 67.3
| 67.3
| ### |
2020-Feb-18 Tue
| 15.73
| 15.78
| 15.52
| 15.75
| 4,155,126
| 65,027,721
| ###
| ###
| 1.1 |
2020-Feb-17 Mon
| 15.26
| 15.8
| 15.22
| 15.72
|
|
| 90.6
| 90.6
| 1.1 |
2020-Feb-14 Fri
| ###
| 15.29
| ###
| 15.2
| 2,809,047
| ###
| 70.6
| 70.6
| 1.1 |
2020-Feb-13 Thu
| ###
| 15.28
| ###
| 15.2
|
|
| ###
| ###
| 1.1 |
2020-Feb-12 Wed
| 14.75
| 15.24
| 14.73
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2020-Feb-11 Tue
| 14.75
| ###
| ###
| 14.89
|
|
| 77.1
| 77.1
| ### |
2020-Feb-10 Mon
| 14.52
| 14.8
| 14.42
| 14.71
| 3,558,247
| 51,985,988
| ###
| ###
| ### |
2020-Feb-07 Fri
| 14.71
| ###
| 14.71
| 14.79
|
|
| ###
| ###
| ### |
2020-Feb-06 Thu
| 14.29
| ###
| 14.25
| ###
| 6,428,824
| 45,805,371
| 91.7
| 91.7
| 0.0 |
2020-Feb-05 Wed
| 14.26
| ###
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2020-Feb-04 Tue
| ###
| ###
| 13.87
| ###
| 3,112,970
| 21,588,446
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| 13.75
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2020-Jan-31 Fri
| 14.75
| 14.86
| 14.41
| 14.51
|
|
| 20.6
| 20.6
| ### |
2020-Jan-30 Thu
| ###
| 15.2
| 14.73
| 14.78
| 4,321,079
| 64,664,947
| ###
| ###
| 1.1 |
2020-Jan-29 Wed
| ###
| 15.25
| 14.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| 15.575
| 15.29
| 15.5
| 7,051,849
| 108,827,659
| ###
| ###
| 1.1 |
2020-Jan-23 Thu
| ###
| ###
| ###
| ###
| 2,508,957
| 0
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| ###
| ###
| 14.85
| 15.59
|
|
| 93.2
| 93.2
| ### |
2020-Jan-21 Tue
| 14.76
| ###
| ###
| 14.81
|
|
| 77.2
| 77.2
| 1.1 |
2020-Jan-20 Mon
| 14.7
| 14.74
| 14.53
| ###
| 2,284,857
| 33,438,882
| 37.9
| 37.9
| 0.0 |
2020-Jan-17 Fri
| ###
| 14.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| ###
| 14.255
| ###
| 14.21
|
|
| 75.0
| 75.0
| ### |
2020-Jan-15 Wed
| ###
| ###
| 13.77
| ###
| 4,431,084
| ###
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| 14.2
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| 14.21
| 2,347,282
| 0
| 22.8
| 22.8
| ### |
2020-Jan-10 Fri
| 14.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-09 Thu
| 14.2
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 13.88
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2020-Jan-07 Tue
| ###
| 14.22
| ###
| ###
| 1,435,524
| 10,206,575
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
| 2,181,542
| 0
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
| 1,656,782
| 0
| 20.0
| 20.0
| 0.0 |
2019-Dec-31 Tue
| 14.5
| 14.55
| ###
| ###
| 1,750,642
| 12,735,920
| ###
| ###
| 0.0 |
2019-Dec-30 Mon
| 14.7
| 14.7
| 14.5
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2019-Dec-24 Tue
| 14.7
| 14.75
| 14.5
| 14.53
| 894,078
| ###
| 15.7
| 15.7
| 1.0 |
2019-Dec-23 Mon
| 14.57
| 14.76
| 14.48
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| 14.72
|
|
| ###
| ###
| ### |
2019-Dec-19 Thu
| 14.76
| 14.88
| ###
| 14.86
| 7,801,672
| ###
| 76.5
| 76.5
| ### |
2019-Dec-17 Tue
| 14.55
| ###
| 14.47
| 14.56
|
|
| 75.9
| 75.9
| ### |
2019-Dec-16 Mon
| 14.7
| 14.72
| 14.47
| 14.5
| 2,213,728
| ###
| ###
| ###
| 1.0 |
2019-Dec-13 Fri
| 14.75
| 14.85
| 14.56
| ###
| 7,017,473
| 103,191,940
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| 14.58
| 14.73
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| 14.5
| ###
| ###
| 14.58
|
|
| ###
| ###
| ### |
2019-Dec-10 Tue
| ###
| 14.46
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2019-Dec-09 Mon
| ###
| ###
| 13.55
| ###
| 12,040,681
| ###
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| 14.53
| 14.57
| 14.42
| 14.54
| 1,881,741
| ###
| ###
| ###
| 1.0 |
2019-Dec-05 Thu
| 14.45
| 14.52
| ###
| 14.49
|
|
| 64.5
| 64.5
| ### |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2019-Dec-03 Tue
| 14.74
| 14.8
| ###
| 14.54
|
|
| 29.6
| 29.6
| 1.0 |
2019-Dec-02 Mon
| 14.71
| ###
| ###
| ###
| 3,470,356
| 0
| 88.3
| 88.3
| 0.0 |
2019-Nov-29 Fri
| ###
| ###
| 14.51
| 14.77
| 3,296,421
| ###
| 80.1
| 80.1
| 1.1 |
2019-Nov-28 Thu
| ###
| 14.83
| ###
| 14.5
|
|
| ###
| ###
| 1.0 |
2019-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| ###
| ###
| 3,804,840
| 0
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
| 4,924,653
| 0
| 39.8
| 39.8
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2019-Nov-21 Thu
| 13.88
| 14.085
| 13.76
| 13.83
| 6,252,246
| ###
| ###
| ###
| 1.0 |
2019-Nov-20 Wed
| 13.55
| 13.88
| 13.43
| 13.84
|
|
| 86.4
| 86.4
| 1.0 |
2019-Nov-19 Tue
| ###
| 14.2
| ###
| ###
| 16,334,443
| 115,974,545
| 7.4
| 7.4
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| 11.79
| ###
| 2,624,585
| 15,471,928
| 77.4
| 77.4
| 0.0 |
2019-Nov-15 Fri
| ###
| 12.2
| 11.955
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| 12.385
| ###
| ###
| 6,680,424
| 41,368,525
| 90.0
| 90.0
| 0.0 |
2019-Nov-13 Wed
| 11.77
| ###
| 11.59
| ###
| 4,168,648
| ###
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 11.55
| ###
| 11.53
| 11.76
| 5,611,582
| 32,350,770
| ###
| ###
| 0.8 |
2019-Nov-11 Mon
| 11.5
| ###
| 11.43
| 11.51
| 3,075,842
| ###
| 69.5
| 69.5
| 0.8 |
2019-Nov-08 Fri
| 11.75
| 11.75
| ###
| 11.49
|
|
| 17.2
| 17.2
| ### |
2019-Nov-07 Thu
| ###
| ###
| 11.28
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2019-Nov-06 Wed
| 11.76
| 11.8
| 11.285
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| 11.79
| 11.79
|
|
| ###
| ###
| 0.8 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 1,836,720
| 0
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
| 1,482,989
| 0
| 70.6
| 70.6
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
| 2,537,684
| 0
| 71.8
| 71.8
| 0.0 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
| 1,957,923
| 0
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2019-Oct-25 Fri
| 11.84
| ###
| 11.84
| 11.87
| 3,253,349
| 19,259,826
| 71.8
| 71.8
| 0.8 |
2019-Oct-24 Thu
| ###
| 12.185
| 11.83
| 11.84
|
|
| ###
| ###
| 0.8 |
2019-Oct-23 Wed
| 12.29
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2019-Oct-21 Mon
| 12.21
| 12.21
| ###
| ###
| 2,663,689
| 16,261,821
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| 12.43
| 12.43
| 12.2
| 12.23
|
|
| ###
| ###
| ### |
2019-Oct-17 Thu
| 12.55
| 12.58
| ###
| ###
| 2,178,644
| 13,703,670
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 12.5
| ###
| 12.44
| 12.48
|
|
| 29.0
| 29.0
| ### |
2019-Oct-15 Tue
| 12.25
| ###
| 12.2
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2019-Oct-14 Mon
| 12.5
| ###
| 12.25
| 12.25
| 4,305,170
| ###
| ###
| ###
| 0.9 |
2019-Oct-11 Fri
| 12.25
| 12.4
| ###
| ###
| 2,161,879
| 13,403,649
| 73.9
| 73.9
| 0.0 |
2019-Oct-10 Thu
| ###
| 12.23
| ###
| ###
| 2,162,329
| 13,222,641
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 12.27
| 12.27
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Oct-07 Mon
| ###
| ###
| 12.22
| 12.25
| 1,099,479
| ###
| 26.1
| 26.1
| 0.9 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 12.44
| 12.46
| ###
| ###
| 2,457,586
| ###
| 18.7
| 18.7
| 0.0 |
2019-Oct-01 Tue
| ###
| 12.46
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-27 Fri
| 12.2
| 12.27
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2019-Sep-26 Thu
| 12.41
| 12.47
| 12.24
| 12.26
|
|
| ###
| ###
| 0.9 |
2019-Sep-25 Wed
| 12.2
| 12.42
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2019-Sep-24 Tue
| 12.55
| ###
| 12.23
| 12.25
| 7,621,127
| ###
| 15.7
| 15.7
| 0.9 |
2019-Sep-23 Mon
| 12.7
| 12.88
| ###
| ###
| 4,461,477
| ###
| 28.7
| 28.7
| 0.0 |
2019-Sep-20 Fri
| ###
| ###
| 12.28
| 12.55
|
|
| ###
| ###
| ### |
2019-Sep-19 Thu
| 12.54
| 12.725
| ###
| ###
| 18,882,451
| ###
| 22.1
| 22.1
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2019-Sep-13 Fri
| ###
| 13.42
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2019-Sep-12 Thu
| ###
| 13.73
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2019-Sep-11 Wed
| 13.75
| 13.785
| 13.51
| 13.55
|
|
| 18.5
| 18.5
| 1.0 |
2019-Sep-10 Tue
| ###
| ###
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| 14.41
| ###
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| 14.4
| 14.56
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2019-Sep-05 Thu
| ###
| 14.23
| 13.83
| ###
|
|
| 76.2
| 76.2
| 0.0 |
|