eg: Prices for BHP
Currently Sun 25-May-11 04:45:19 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(AMC) AMCOR PLC Daily Prices...
TOC Company Info for AMC Limits 
| Listing Code | AMC |
| Listing Name | AMCOR PLC |
| GICS Sector | Materials |
| ISIN Name | AMCOR LIMITED |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000AMC4 |
Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for AMC .. Friday 9th May 2025
AMC is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for AMC Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-09 Fri | ### | ### | 14.28 | ### | 1,266,343 | 9,041,689 | 64.1 | 64.1 | 0.0 |
| 2025-May-08 Thu | ### | ### | ### | 14.28 | ### | ### | ### | ||
| 2025-May-07 Wed | 14.24 | 14.29 | ### | 14.28 | 3,463,487 | ### | 63.9 | 63.9 | ### |
| 2025-May-06 Tue | 14.42 | 14.58 | ### | 14.41 | 2,129,273 | ### | 32.5 | 32.5 | ### |
| 2025-May-05 Mon | 14.45 | 14.51 | ### | 14.4 | 2,473,041 | ### | ### | ### | 1.0 |
| 2025-May-02 Fri | ### | 14.51 | ### | 14.23 | ### | ### | ### | ||
| 2025-May-01 Thu | 14.26 | 14.4 | ### | ### | 5,899,582 | ### | ### | ### | 0.0 |
| 2025-Apr-30 Wed | ### | 14.74 | 14.52 | ### | 36.7 | 36.7 | 0.0 | ||
| 2025-Apr-29 Tue | 15.23 | 15.24 | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-28 Mon | ### | ### | 14.89 | ### | 73.4 | 73.4 | 0.0 | ||
| 2025-Apr-24 Thu | ### | ### | 14.89 | ### | 1,255,229 | 9,345,179 | 28.7 | 28.7 | 0.0 |
| 2025-Apr-23 Wed | ### | ### | 14.89 | 14.89 | 36.3 | 36.3 | ### | ||
| 2025-Apr-22 Tue | 14.46 | ### | 14.44 | 14.58 | ### | ### | ### | ||
| 2025-Apr-17 Thu | 14.59 | ### | 14.53 | ### | 62.6 | 62.6 | 0.0 | ||
| 2025-Apr-16 Wed | 14.73 | 14.78 | ### | ### | 32.7 | 32.7 | 0.0 | ||
| 2025-Apr-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-14 Mon | 14.71 | ### | 14.7 | 14.84 | 2,438,550 | 17,923,342 | 71.2 | 71.2 | ### |
| 2025-Apr-11 Fri | 14.42 | 14.53 | ### | 14.53 | ### | ### | 1.0 | ||
| 2025-Apr-10 Thu | 14.87 | 14.88 | ### | 14.72 | ### | ### | ### | ||
| 2025-Apr-09 Wed | 14.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-08 Tue | 14.86 | ### | ### | 14.77 | ### | ### | 1.1 | ||
| 2025-Apr-07 Mon | 14.81 | ### | ### | 14.79 | 48.8 | 48.8 | ### | ||
| 2025-Apr-04 Fri | ### | 15.21 | ### | ### | 76.6 | 76.6 | 0.0 | ||
| 2025-Apr-03 Thu | 15.2 | ### | 15.2 | ### | 2,723,142 | 20,695,879 | ### | ### | 0.0 |
| 2025-Apr-02 Wed | ### | ### | 15.41 | 15.47 | ### | ### | ### | ||
| 2025-Apr-01 Tue | ### | 15.71 | 15.5 | 15.52 | 2,466,152 | ### | ### | ### | 1.1 |
| 2025-Mar-31 Mon | 15.26 | ### | 15.24 | ### | 1,682,722 | 12,822,341 | ### | ### | 0.0 |
| 2025-Mar-28 Fri | 15.41 | 15.54 | ### | 15.48 | 2,197,047 | 17,071,055 | ### | ### | 1.1 |
| 2025-Mar-27 Thu | 15.23 | 15.47 | 15.23 | ### | ### | ### | 0.0 | ||
| 2025-Mar-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-25 Tue | 15.21 | 15.28 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-24 Mon | ### | 15.24 | ### | 15.24 | 3,477,083 | 26,495,372 | ### | ### | 1.1 |
| 2025-Mar-21 Fri | ### | 15.46 | 15.24 | ### | 71,537,428 | ### | ### | ### | 0.0 |
| 2025-Mar-20 Thu | 15.45 | 15.56 | 15.42 | 15.45 | 57.3 | 57.3 | ### | ||
| 2025-Mar-19 Wed | ### | ### | 15.48 | 15.53 | 30.9 | 30.9 | ### | ||
| 2025-Mar-18 Tue | 15.27 | 15.4 | 15.23 | ### | 2,907,450 | ### | 71.7 | 71.7 | 0.0 |
| 2025-Mar-17 Mon | 15.45 | 15.58 | 15.24 | ### | 26.2 | 26.2 | 0.0 | ||
| 2025-Mar-14 Fri | 15.45 | 15.57 | ### | 15.5 | 62.1 | 62.1 | 1.1 | ||
| 2025-Mar-13 Thu | 15.75 | 15.78 | ### | ### | 2,729,886 | ### | 32.0 | 32.0 | 0.0 |
| 2025-Mar-12 Wed | 15.88 | ### | 15.71 | 15.88 | 69.5 | 69.5 | 1.1 | ||
| 2025-Mar-11 Tue | ### | ### | ### | ### | 77.0 | 77.0 | 0.0 | ||
| 2025-Mar-10 Mon | 16.25 | ### | 16.155 | 16.25 | ### | ### | ### | ||
| 2025-Mar-07 Fri | ### | ### | ### | ### | 2,420,140 | 0 | 41.6 | 41.6 | 0.0 |
| 2025-Mar-06 Thu | ### | ### | 15.76 | 15.8 | 2,667,573 | 21,020,475 | ### | ### | 1.1 |
| 2025-Mar-05 Wed | 15.88 | ### | 15.85 | ### | 3,401,641 | ### | ### | ### | 0.0 |
| 2025-Mar-04 Tue | 16.27 | ### | 16.2 | ### | ### | ### | 0.0 | ||
| 2025-Mar-03 Mon | 16.22 | ### | 16.2 | 16.26 | 1,649,745 | ### | 66.0 | 66.0 | ### |
| 2025-Feb-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-27 Thu | ### | 16.175 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-26 Wed | ### | ### | ### | ### | 3,222,046 | 0 | 76.4 | 76.4 | 0.0 |
| 2025-Feb-25 Tue | ### | ### | 15.81 | 15.85 | 33.5 | 33.5 | 1.1 | ||
| 2025-Feb-24 Mon | ### | 16.22 | ### | ### | 2,790,023 | 22,627,086 | 70.5 | 70.5 | 0.0 |
| 2025-Feb-21 Fri | 16.21 | 16.27 | ### | ### | 31.5 | 31.5 | 0.0 | ||
| 2025-Feb-20 Thu | 16.2 | 16.2 | ### | ### | 27.1 | 27.1 | 0.0 | ||
| 2025-Feb-19 Wed | ### | 16.245 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-18 Tue | ### | 16.29 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-17 Mon | 15.88 | ### | 15.85 | ### | 2,120,228 | ### | ### | ### | 0.0 |
| 2025-Feb-14 Fri | ### | ### | ### | ### | 33.2 | 33.2 | 0.0 | ||
| 2025-Feb-13 Thu | ### | ### | 15.89 | 15.89 | 1,453,080 | 11,544,720 | 31.6 | 31.6 | ### |
| 2025-Feb-12 Wed | ### | ### | 15.85 | 15.89 | 32.4 | 32.4 | ### | ||
| 2025-Feb-11 Tue | ### | ### | ### | ### | 1,810,778 | 0 | 36.0 | 36.0 | 0.0 |
| 2025-Feb-10 Mon | ### | ### | ### | ### | 1,563,753 | 0 | ### | ### | 0.0 |
| 2025-Feb-07 Fri | ### | ### | ### | ### | 1,895,056 | 0 | ### | ### | 0.0 |
| 2025-Feb-06 Thu | 16.22 | 16.28 | ### | ### | 4,671,150 | ### | 23.0 | 23.0 | 0.0 |
| 2025-Feb-05 Wed | ### | 16.43 | 16.075 | ### | 3,563,179 | ### | ### | ### | 0.0 |
| 2025-Feb-04 Tue | 15.58 | 15.74 | 15.44 | 15.71 | ### | ### | 1.1 | ||
| 2025-Feb-03 Mon | 15.56 | ### | 15.52 | ### | 81.0 | 81.0 | 0.0 | ||
| 2025-Jan-31 Fri | ### | 15.78 | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2025-Jan-30 Thu | ### | 15.72 | ### | 15.71 | 1,707,777 | 13,423,127 | ### | ### | 1.1 |
| 2025-Jan-29 Wed | 15.79 | ### | 15.75 | ### | ### | ### | 0.0 | ||
| 2025-Jan-28 Tue | ### | 15.87 | ### | 15.82 | ### | ### | ### | ||
| 2025-Jan-24 Fri | 15.5 | 15.56 | 15.47 | 15.52 | 747,252 | ### | ### | ### | 1.1 |
| 2025-Jan-23 Thu | 15.55 | 15.56 | 15.4 | 15.44 | 1,836,154 | ### | 35.0 | 35.0 | 1.1 |
| 2025-Jan-22 Wed | 15.57 | 15.72 | 15.57 | ### | ### | ### | 0.0 | ||
| 2025-Jan-21 Tue | ### | ### | 15.46 | 15.57 | 31.3 | 31.3 | 1.1 | ||
| 2025-Jan-20 Mon | ### | 15.7 | 15.58 | 15.58 | 1,114,823 | ### | ### | ### | 1.1 |
| 2025-Jan-17 Fri | ### | 15.72 | ### | ### | 2,074,927 | 16,308,926 | ### | ### | 0.0 |
| 2025-Jan-16 Thu | 15.55 | 15.58 | ### | 15.58 | 4,323,243 | ### | ### | ### | 1.1 |
| 2025-Jan-15 Wed | 15.5 | 15.56 | 15.44 | 15.44 | ### | ### | 1.1 | ||
| 2025-Jan-14 Tue | 15.42 | 15.56 | ### | 15.54 | ### | ### | ### | ||
| 2025-Jan-13 Mon | ### | ### | 15.26 | ### | ### | ### | 0.0 | ||
| 2025-Jan-10 Fri | 15.5 | ### | 15.43 | 15.48 | ### | ### | 1.1 | ||
| 2025-Jan-09 Thu | ### | 15.5 | ### | 15.49 | 77.1 | 77.1 | ### | ||
| 2025-Jan-08 Wed | 15.24 | 15.44 | 15.21 | 15.41 | 75.8 | 75.8 | ### | ||
| 2025-Jan-07 Tue | ### | ### | ### | 15.24 | 77.6 | 77.6 | 1.1 | ||
| 2025-Jan-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-03 Fri | ### | ### | ### | ### | 858,851 | 0 | 64.7 | 64.7 | 0.0 |
| 2025-Jan-02 Thu | ### | 15.25 | ### | 15.21 | ### | ### | ### | ||
| 2024-Dec-31 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-30 Mon | 15.22 | 15.225 | ### | 15.22 | ### | ### | 1.1 | ||
| 2024-Dec-27 Fri | ### | 15.25 | ### | 15.21 | ### | ### | ### | ||
| 2024-Dec-24 Tue | 15.2 | 15.21 | ### | ### | 759,983 | 5,779,670 | ### | ### | 0.0 |
| 2024-Dec-23 Mon | ### | ### | ### | ### | 1,052,172 | 0 | ### | ### | 0.0 |
| 2024-Dec-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-19 Thu | 15.25 | ### | 15.2 | 15.24 | 3,153,547 | 23,966,957 | ### | ### | 1.1 |
| 2024-Dec-18 Wed | ### | 15.41 | ### | 15.41 | 73.3 | 73.3 | ### | ||
| 2024-Dec-17 Tue | 15.43 | 15.59 | ### | 15.55 | 2,682,987 | 20,913,883 | ### | ### | ### |
| 2024-Dec-16 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-13 Fri | 15.73 | 15.81 | ### | 15.78 | 72.0 | 72.0 | 1.1 | ||
| 2024-Dec-12 Thu | 15.73 | 15.81 | ### | 15.73 | 76.2 | 76.2 | ### | ||
| 2024-Dec-11 Wed | ### | ### | 15.79 | 15.83 | 1,504,986 | ### | ### | ### | ### |
| 2024-Dec-10 Tue | 15.84 | ### | 15.78 | 15.89 | 74.3 | 74.3 | ### | ||
| 2024-Dec-09 Mon | ### | ### | ### | ### | 1,508,440 | 0 | 73.8 | 73.8 | 0.0 |
| 2024-Dec-06 Fri | ### | ### | 15.86 | ### | 2,518,526 | ### | ### | ### | 0.0 |
| 2024-Dec-05 Thu | 16.25 | ### | ### | ### | 4,201,745 | 0 | 31.5 | 31.5 | 0.0 |
| 2024-Dec-04 Wed | ### | 16.5 | 16.27 | 16.48 | 3,007,254 | 49,273,856 | ### | ### | 1.2 |
| 2024-Dec-03 Tue | ### | 16.4 | 16.25 | 16.4 | ### | ### | ### | ||
| 2024-Dec-02 Mon | ### | 16.49 | 16.27 | 16.46 | ### | ### | 1.2 | ||
| 2024-Nov-29 Fri | ### | 16.58 | ### | 16.51 | 2,931,024 | 24,298,188 | 75.8 | 75.8 | ### |
| 2024-Nov-28 Thu | ### | 16.43 | 16.25 | 16.43 | 75.8 | 75.8 | ### | ||
| 2024-Nov-27 Wed | ### | 16.22 | ### | 16.21 | ### | ### | 1.2 | ||
| 2024-Nov-26 Tue | ### | 16.51 | ### | ### | 2,888,628 | 23,845,624 | ### | ### | 0.0 |
| 2024-Nov-25 Mon | ### | ### | ### | ### | 37.7 | 37.7 | 0.0 | ||
| 2024-Nov-22 Fri | ### | ### | 15.985 | ### | 3,166,029 | 25,304,486 | 71.3 | 71.3 | 0.0 |
| 2024-Nov-21 Thu | ### | ### | 15.84 | ### | 79.6 | 79.6 | 0.0 | ||
| 2024-Nov-20 Wed | 15.48 | ### | 15.2 | 15.51 | 10,754,324 | ### | ### | ### | 1.1 |
| 2024-Nov-19 Tue | ### | 15.74 | 15.58 | 15.7 | 68.0 | 68.0 | ### | ||
| 2024-Nov-18 Mon | 15.7 | 15.86 | 15.7 | 15.79 | 67.4 | 67.4 | 1.1 | ||
| 2024-Nov-15 Fri | 15.78 | 15.87 | 15.73 | 15.74 | ### | ### | 1.1 | ||
| 2024-Nov-14 Thu | 15.56 | ### | 15.51 | 15.58 | 557,757 | ### | 72.9 | 72.9 | 1.1 |
| 2024-Nov-13 Wed | 15.57 | ### | 15.57 | ### | 75.2 | 75.2 | 0.0 | ||
| 2024-Nov-12 Tue | ### | 15.73 | 15.59 | ### | 875,620 | ### | ### | ### | 0.0 |
| 2024-Nov-11 Mon | 15.52 | ### | 15.5 | ### | 75.2 | 75.2 | 0.0 | ||
| 2024-Nov-08 Fri | ### | 15.48 | ### | 15.47 | 1,171,484 | 9,067,286 | 73.3 | 73.3 | ### |
| 2024-Nov-07 Thu | 15.58 | ### | 15.45 | 15.51 | 42.5 | 42.5 | 1.1 | ||
| 2024-Nov-06 Wed | 15.51 | ### | ### | ### | 1,469,545 | 0 | 73.3 | 73.3 | 0.0 |
| 2024-Nov-05 Tue | 15.55 | 15.55 | 15.47 | 15.55 | 1,211,379 | 18,788,488 | ### | ### | ### |
| 2024-Nov-04 Mon | ### | ### | 15.47 | ### | 2,071,951 | 16,026,540 | 39.4 | 39.4 | 0.0 |
| 2024-Nov-01 Fri | 16.4 | 16.4 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-31 Thu | 16.79 | 16.84 | ### | 16.73 | ### | ### | ### | ||
| 2024-Oct-30 Wed | ### | ### | 16.55 | 16.57 | 37.7 | 37.7 | ### | ||
| 2024-Oct-29 Tue | 16.77 | 16.83 | 16.7 | 16.75 | ### | ### | ### | ||
| 2024-Oct-28 Mon | 16.58 | 16.7 | 16.54 | ### | 1,303,170 | 21,658,685 | 75.7 | 75.7 | 0.0 |
| 2024-Oct-25 Fri | 16.52 | ### | 16.52 | 16.56 | ### | ### | 1.2 | ||
| 2024-Oct-24 Thu | ### | 16.71 | 16.55 | 16.56 | 38.3 | 38.3 | 1.2 | ||
| 2024-Oct-23 Wed | ### | 16.51 | ### | 16.42 | ### | ### | 1.2 | ||
| 2024-Oct-22 Tue | ### | 16.72 | 16.5 | 16.54 | ### | ### | ### | ||
| 2024-Oct-21 Mon | 16.8 | 16.82 | 16.72 | 16.74 | 780,026 | ### | ### | ### | 1.2 |
| 2024-Oct-18 Fri | 16.76 | 16.79 | ### | 16.75 | 1,514,987 | ### | 41.7 | 41.7 | ### |
| 2024-Oct-17 Thu | ### | ### | 16.77 | 16.81 | 1,243,528 | 10,426,982 | 28.9 | 28.9 | ### |
| 2024-Oct-16 Wed | 16.85 | ### | 16.85 | 16.88 | ### | ### | 1.2 | ||
| 2024-Oct-15 Tue | 16.88 | ### | 16.82 | 16.83 | ### | ### | 1.2 | ||
| 2024-Oct-14 Mon | 16.51 | ### | 16.47 | ### | 76.1 | 76.1 | 0.0 | ||
| 2024-Oct-11 Fri | 16.4 | 16.48 | 16.4 | 16.42 | 653,084 | ### | ### | ### | 1.2 |
| 2024-Oct-10 Thu | 16.45 | 16.49 | ### | 16.4 | ### | ### | ### | ||
| 2024-Oct-09 Wed | ### | ### | 16.29 | ### | 896,224 | 7,299,744 | 39.3 | 39.3 | 0.0 |
| 2024-Oct-08 Tue | ### | 16.46 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-07 Mon | 16.41 | 16.48 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-04 Fri | 16.21 | 16.23 | ### | 16.2 | 37.0 | 37.0 | 1.2 | ||
| 2024-Oct-03 Thu | 16.26 | ### | 16.24 | ### | 74.8 | 74.8 | 0.0 | ||
| 2024-Oct-02 Wed | ### | 16.4 | 16.25 | ### | 1,708,854 | 27,897,041 | ### | ### | 0.0 |
| 2024-Oct-01 Tue | 16.29 | ### | 16.25 | ### | ### | ### | 0.0 | ||
| 2024-Sep-30 Mon | ### | 16.49 | 16.29 | ### | ### | ### | 0.0 | ||
| 2024-Sep-27 Fri | ### | 16.51 | ### | 16.42 | 1,082,375 | ### | 65.1 | 65.1 | 1.2 |
| 2024-Sep-26 Thu | 16.23 | 16.27 | ### | 16.24 | 729,477 | ### | 56.4 | 56.4 | ### |
| 2024-Sep-25 Wed | 16.2 | 16.25 | ### | ### | 962,484 | 7,820,182 | 36.9 | 36.9 | 0.0 |
| 2024-Sep-24 Tue | ### | 16.23 | ### | ### | 64.1 | 64.1 | 0.0 | ||
| 2024-Sep-23 Mon | ### | ### | ### | ### | 1,016,721 | 0 | 35.5 | 35.5 | 0.0 |
| 2024-Sep-20 Fri | 16.29 | ### | ### | 16.21 | 33.2 | 33.2 | 1.2 | ||
| 2024-Sep-19 Thu | 16.43 | 16.44 | 16.28 | ### | 1,475,582 | 24,140,521 | ### | ### | 0.0 |
| 2024-Sep-18 Wed | ### | ### | 16.21 | ### | 2,618,356 | 21,221,775 | 69.0 | 69.0 | 0.0 |
| 2024-Sep-17 Tue | 16.49 | 16.49 | ### | 16.41 | 889,940 | 7,337,555 | ### | ### | 1.2 |
| 2024-Sep-16 Mon | ### | 16.44 | ### | ### | 73.9 | 73.9 | 0.0 | ||
| 2024-Sep-13 Fri | ### | ### | 16.21 | ### | ### | ### | 0.0 | ||
| 2024-Sep-12 Thu | ### | 16.4 | 16.29 | ### | 1,792,051 | 29,291,073 | 58.6 | 58.6 | 0.0 |
| 2024-Sep-11 Wed | ### | ### | 16.48 | ### | ### | ### | 0.0 | ||
| 2024-Sep-10 Tue | 16.72 | 16.72 | 16.58 | ### | 1,506,180 | ### | 32.3 | 32.3 | 0.0 |
| 2024-Sep-09 Mon | 16.46 | 16.7 | 16.45 | ### | ### | ### | 0.0 | ||
| 2024-Sep-06 Fri | 16.5 | ### | 16.42 | ### | 1,455,479 | 11,949,482 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | 16.76 | 16.83 | ### | 16.73 | ### | ### | ### | ||
| 2024-Sep-04 Wed | 16.79 | 16.85 | 16.71 | 16.77 | 46.3 | 46.3 | 1.2 | ||
| 2024-Sep-03 Tue | 16.77 | ### | 16.77 | ### | 77.0 | 77.0 | 0.0 | ||
| 2024-Sep-02 Mon | 16.84 | ### | 16.83 | 16.84 | 67.8 | 67.8 | 1.2 | ||
| 2024-Aug-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-29 Thu | 16.56 | ### | 16.48 | 16.55 | 37.6 | 37.6 | 1.2 | ||
| 2024-Aug-28 Wed | 16.4 | 16.56 | ### | 16.53 | ### | ### | ### | ||
| 2024-Aug-27 Tue | 16.45 | 16.51 | 16.43 | 16.46 | 70.6 | 70.6 | 1.2 | ||
| 2024-Aug-26 Mon | ### | ### | 16.28 | ### | 68.3 | 68.3 | 0.0 | ||
| 2024-Aug-23 Fri | 16.2 | ### | 16.2 | ### | 1,201,822 | 9,734,758 | 75.2 | 75.2 | 0.0 |
| 2024-Aug-22 Thu | 16.23 | 16.25 | ### | ### | 1,264,554 | ### | 34.1 | 34.1 | 0.0 |
| 2024-Aug-21 Wed | ### | ### | ### | ### | 60.4 | 60.4 | 0.0 | ||
| 2024-Aug-20 Tue | 15.75 | 15.79 | 15.71 | 15.79 | 75.8 | 75.8 | 1.1 | ||
| 2024-Aug-19 Mon | 15.59 | ### | 15.53 | ### | 73.3 | 73.3 | 0.0 | ||
| 2024-Aug-16 Fri | ### | ### | 15.58 | ### | ### | ### | 0.0 | ||
| 2024-Aug-15 Thu | ### | 16.26 | ### | ### | 73.4 | 73.4 | 0.0 | ||
| 2024-Aug-14 Wed | ### | 16.26 | ### | ### | 1,012,353 | 8,230,429 | 69.4 | 69.4 | 0.0 |
| 2024-Aug-13 Tue | ### | ### | 15.88 | ### | 1,523,024 | ### | 75.0 | 75.0 | 0.0 |
| 2024-Aug-12 Mon | ### | ### | ### | ### | 1,271,381 | 0 | ### | ### | 0.0 |
| 2024-Aug-09 Fri | ### | 16.25 | ### | 16.2 | 2,305,078 | 18,728,758 | 68.3 | 68.3 | 1.2 |
| 2024-Aug-08 Thu | ### | ### | ### | ### | 1,199,244 | 0 | 80.6 | 80.6 | 0.0 |
| 2024-Aug-07 Wed | ### | ### | ### | ### | 1,009,782 | 0 | 64.7 | 64.7 | 0.0 |
| 2024-Aug-06 Tue | 15.82 | ### | 15.8 | ### | 69.4 | 69.4 | 0.0 | ||
| 2024-Aug-05 Mon | ### | ### | 15.87 | ### | 1,437,583 | 11,407,221 | ### | ### | 0.0 |
| 2024-Aug-02 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-01 Thu | 16.2 | 16.22 | ### | ### | 1,038,829 | ### | ### | ### | 0.0 |
| 2024-Jul-31 Wed | ### | ### | ### | ### | 1,905,859 | 0 | ### | ### | 0.0 |
| 2024-Jul-30 Tue | 15.88 | ### | 15.85 | ### | 882,955 | ### | ### | ### | 0.0 |
| 2024-Jul-29 Mon | 15.83 | 15.985 | 15.8 | ### | 1,549,125 | ### | 79.0 | 79.0 | 0.0 |
| 2024-Jul-26 Fri | 15.54 | ### | 15.53 | ### | 2,261,081 | ### | ### | ### | 0.0 |
| 2024-Jul-25 Thu | 15.23 | ### | 15.22 | ### | 78.6 | 78.6 | 0.0 | ||
| 2024-Jul-24 Wed | ### | ### | ### | 15.24 | 1,094,575 | 0 | ### | ### | 1.1 |
| 2024-Jul-23 Tue | 15.25 | 15.27 | 15.22 | 15.26 | ### | ### | ### | ||
| 2024-Jul-22 Mon | ### | ### | ### | ### | 1,473,420 | 0 | ### | ### | 0.0 |
| 2024-Jul-19 Fri | ### | ### | 15.28 | ### | ### | ### | 0.0 | ||
| 2024-Jul-18 Thu | 15.25 | 15.46 | 15.24 | 15.41 | ### | ### | ### | ||
| 2024-Jul-17 Wed | ### | ### | ### | ### | 2,137,580 | 0 | 74.8 | 74.8 | 0.0 |
| 2024-Jul-16 Tue | ### | 14.7 | 14.57 | ### | 1,039,541 | 15,213,682 | ### | ### | 0.0 |
| 2024-Jul-15 Mon | ### | 14.72 | ### | ### | 892,326 | ### | ### | ### | 0.0 |
| 2024-Jul-12 Fri | 14.5 | ### | 14.5 | 14.58 | 1,079,329 | ### | 65.7 | 65.7 | ### |
| 2024-Jul-11 Thu | 14.45 | 14.5 | ### | 14.41 | 33.1 | 33.1 | ### | ||
| 2024-Jul-10 Wed | 14.22 | 14.27 | ### | 14.2 | 1,544,821 | ### | ### | ### | 1.0 |
| 2024-Jul-09 Tue | ### | ### | 14.25 | 14.29 | 33.0 | 33.0 | ### | ||
| 2024-Jul-08 Mon | ### | ### | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2024-Jul-05 Fri | ### | 14.42 | ### | ### | 972,772 | 7,013,686 | ### | ### | 0.0 |
| 2024-Jul-04 Thu | ### | 14.44 | ### | 14.44 | 1,119,547 | 8,083,129 | 71.5 | 71.5 | ### |
| 2024-Jul-03 Wed | 14.46 | 14.46 | ### | 14.4 | 1,308,141 | 9,457,859 | ### | ### | 1.0 |
| 2024-Jul-02 Tue | 14.47 | 14.52 | ### | 14.47 | 979,779 | ### | 69.0 | 69.0 | ### |
| 2024-Jul-01 Mon | ### | ### | 14.585 | ### | 35.9 | 35.9 | 0.0 | ||
| 2024-Jun-28 Fri | 14.8 | 14.89 | 14.75 | 14.89 | 68.4 | 68.4 | ### | ||
| 2024-Jun-27 Thu | 14.74 | 14.87 | 14.73 | 14.87 | ### | ### | 1.1 | ||
| 2024-Jun-26 Wed | 14.88 | ### | 14.87 | ### | ### | ### | 0.0 | ||
| 2024-Jun-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-24 Mon | ### | ### | 14.85 | 14.88 | 43.9 | 43.9 | 1.1 | ||
| 2024-Jun-21 Fri | 14.87 | 14.89 | 14.79 | 14.84 | ### | ### | ### | ||
| 2024-Jun-20 Thu | ### | ### | 14.855 | ### | 33.2 | 33.2 | 0.0 | ||
| 2024-Jun-19 Wed | ### | ### | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2024-Jun-18 Tue | ### | ### | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2024-Jun-17 Mon | ### | ### | ### | ### | 787,354 | 0 | 78.2 | 78.2 | 0.0 |
| 2024-Jun-14 Fri | ### | ### | ### | ### | 1,587,941 | 0 | 77.7 | 77.7 | 0.0 |
| 2024-Jun-13 Thu | ### | ### | ### | ### | 72.6 | 72.6 | 0.0 | ||
| 2024-Jun-12 Wed | ### | 15.185 | ### | ### | 75.6 | 75.6 | 0.0 | ||
| 2024-Jun-11 Tue | ### | ### | ### | ### | 2,317,049 | 0 | 83.0 | 83.0 | 0.0 |
| 2024-Jun-07 Fri | 15.28 | 15.29 | 15.22 | 15.29 | ### | ### | 1.1 | ||
| 2024-Jun-06 Thu | ### | ### | 15.29 | ### | 1,446,728 | ### | 71.1 | 71.1 | 0.0 |
| 2024-Jun-05 Wed | 15.26 | 15.41 | 15.26 | ### | 2,282,289 | ### | ### | ### | 0.0 |
| 2024-Jun-04 Tue | 15.2 | 15.26 | ### | 15.24 | ### | ### | 1.1 | ||
| 2024-Jun-03 Mon | ### | ### | ### | 15.26 | 75.4 | 75.4 | ### | ||
| 2024-May-31 Fri | 14.85 | ### | 14.8 | 14.84 | ### | ### | ### | ||
| 2024-May-30 Thu | ### | ### | 14.59 | ### | 816,771 | 5,958,344 | 71.4 | 71.4 | 0.0 |
| 2024-May-29 Wed | 14.8 | 14.845 | ### | ### | 35.0 | 35.0 | 0.0 | ||
| 2024-May-28 Tue | ### | ### | 14.89 | ### | 1,378,052 | ### | ### | ### | 0.0 |
| 2024-May-27 Mon | ### | ### | ### | ### | 1,315,773 | 0 | ### | ### | 0.0 |
| 2024-May-24 Fri | ### | ### | ### | ### | 1,434,954 | 0 | ### | ### | 0.0 |
| 2024-May-23 Thu | 15.25 | 15.25 | ### | 15.22 | 1,630,984 | 12,436,253 | ### | ### | 1.1 |
| 2024-May-22 Wed | ### | ### | ### | ### | 1,528,954 | 0 | 74.7 | 74.7 | 0.0 |
| 2024-May-21 Tue | ### | ### | ### | ### | 72.3 | 72.3 | 0.0 | ||
| 2024-May-20 Mon | ### | 15.41 | ### | ### | 1,939,727 | ### | ### | ### | 0.0 |
| 2024-May-17 Fri | 15.48 | 15.5 | 15.43 | 15.47 | ### | ### | ### | ||
| 2024-May-16 Thu | 15.52 | 15.52 | ### | 15.5 | ### | ### | 1.1 | ||
| 2024-May-15 Wed | 15.78 | 15.79 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-14 Tue | ### | 15.75 | ### | ### | 1,661,683 | 13,085,753 | 68.1 | 68.1 | 0.0 |
| 2024-May-13 Mon | ### | ### | ### | ### | 74.9 | 74.9 | 0.0 | ||
| 2024-May-10 Fri | 15.53 | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-09 Thu | 15.45 | 15.55 | 15.45 | 15.48 | 985,377 | 15,273,343 | ### | ### | 1.1 |
| 2024-May-08 Wed | 15.29 | 15.45 | 15.29 | 15.45 | 1,348,625 | ### | ### | ### | ### |
| 2024-May-07 Tue | ### | 15.26 | ### | 15.23 | 1,011,372 | ### | 65.0 | 65.0 | 1.1 |
| 2024-May-06 Mon | ### | 15.21 | ### | ### | 1,098,374 | ### | ### | ### | 0.0 |
| 2024-May-03 Fri | ### | ### | ### | ### | 2,900,374 | 0 | ### | ### | 0.0 |
| 2024-May-02 Thu | ### | ### | 14.975 | ### | ### | ### | 0.0 | ||
| 2024-May-01 Wed | ### | 14.45 | ### | 14.45 | 3,665,679 | ### | ### | ### | 1.0 |
| 2024-Apr-30 Tue | 13.78 | 13.82 | 13.77 | 13.82 | ### | ### | 1.0 | ||
| 2024-Apr-29 Mon | 13.72 | 13.82 | 13.72 | 13.81 | 1,247,659 | ### | ### | ### | ### |
| 2024-Apr-26 Fri | 13.74 | 13.77 | ### | 13.73 | ### | ### | ### | ||
| 2024-Apr-24 Wed | 13.85 | ### | 13.8 | 13.81 | 2,002,244 | 13,815,483 | 39.0 | 39.0 | ### |
| 2024-Apr-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-22 Mon | ### | ### | ### | ### | 2,087,047 | 0 | 75.1 | 75.1 | 0.0 |
| 2024-Apr-19 Fri | 13.78 | 13.85 | ### | 13.74 | 1,591,928 | ### | 43.1 | 43.1 | ### |
| 2024-Apr-18 Thu | 13.73 | 13.79 | 13.72 | 13.73 | 63.3 | 63.3 | ### | ||
| 2024-Apr-17 Wed | 13.75 | 13.83 | 13.75 | 13.79 | ### | ### | 1.0 | ||
| 2024-Apr-16 Tue | 13.78 | 13.89 | ### | 13.87 | 86.4 | 86.4 | ### | ||
| 2024-Apr-15 Mon | 13.79 | 13.83 | 13.755 | 13.8 | 73.3 | 73.3 | 1.0 | ||
| 2024-Apr-12 Fri | 13.88 | ### | 13.85 | 13.89 | 63.6 | 63.6 | 1.0 | ||
| 2024-Apr-11 Thu | 13.88 | ### | 13.88 | ### | 1,055,748 | ### | 65.7 | 65.7 | 0.0 |
| 2024-Apr-10 Wed | ### | ### | ### | ### | 2,019,758 | 0 | ### | ### | 0.0 |
| 2024-Apr-09 Tue | ### | 13.945 | 13.855 | 13.89 | 2,041,489 | ### | ### | ### | 1.0 |
| 2024-Apr-08 Mon | ### | ### | 13.945 | ### | 1,136,781 | ### | ### | ### | 0.0 |
| 2024-Apr-05 Fri | ### | ### | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2024-Apr-04 Thu | ### | ### | 13.985 | ### | 1,874,084 | ### | 30.9 | 30.9 | 0.0 |
| 2024-Apr-03 Wed | ### | ### | ### | ### | 36.6 | 36.6 | 0.0 | ||
| 2024-Apr-02 Tue | 14.46 | 14.49 | 14.4 | 14.42 | 35.2 | 35.2 | ### | ||
| 2024-Mar-28 Thu | 14.41 | 14.48 | 14.41 | 14.44 | 59.2 | 59.2 | ### | ||
| 2024-Mar-27 Wed | ### | ### | ### | ### | 1,737,689 | 0 | ### | ### | 0.0 |
| 2024-Mar-26 Tue | ### | 14.23 | ### | ### | 1,050,882 | 7,477,025 | ### | ### | 0.0 |
| 2024-Mar-25 Mon | ### | 14.25 | ### | 14.2 | 70.4 | 70.4 | 1.0 | ||
| 2024-Mar-22 Fri | ### | ### | ### | ### | 2,896,276 | 0 | 75.4 | 75.4 | 0.0 |
| 2024-Mar-21 Thu | 13.89 | ### | 13.89 | ### | 3,679,759 | 25,555,926 | ### | ### | 0.0 |
| 2024-Mar-20 Wed | 14.24 | ### | 13.76 | ### | 21.1 | 21.1 | 0.0 | ||
| 2024-Mar-19 Tue | ### | 14.47 | ### | 14.44 | ### | ### | ### | ||
| 2024-Mar-18 Mon | ### | 14.42 | 14.345 | 14.41 | 1,084,771 | ### | 71.3 | 71.3 | ### |
| 2024-Mar-15 Fri | ### | ### | 14.29 | ### | 1,602,140 | ### | ### | ### | 0.0 |
| 2024-Mar-14 Thu | ### | 14.41 | ### | ### | 1,079,981 | ### | ### | ### | 0.0 |
| 2024-Mar-13 Wed | ### | 14.44 | ### | 14.4 | 1,472,044 | 10,628,157 | 67.5 | 67.5 | 1.0 |
| 2024-Mar-12 Tue | 14.28 | 14.44 | 14.26 | 14.42 | 2,511,849 | ### | ### | ### | ### |
| 2024-Mar-11 Mon | ### | ### | ### | ### | 1,559,824 | 0 | 77.3 | 77.3 | 0.0 |
| 2024-Mar-08 Fri | ### | 14.23 | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2024-Mar-07 Thu | ### | ### | ### | ### | 1,983,252 | 0 | ### | ### | 0.0 |
| 2024-Mar-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Mar-05 Tue | ### | ### | ### | ### | 1,804,343 | 0 | 76.3 | 76.3 | 0.0 |
| 2024-Mar-04 Mon | 13.87 | ### | 13.81 | ### | 2,485,257 | ### | 74.6 | 74.6 | 0.0 |
| 2024-Mar-01 Fri | ### | ### | ### | ### | 3,641,657 | 0 | ### | ### | 0.0 |
| 2024-Feb-29 Thu | 13.71 | ### | ### | ### | 27.7 | 27.7 | 0.0 | ||
| 2024-Feb-28 Wed | 13.78 | 13.8 | ### | 13.76 | 33.8 | 33.8 | 1.0 | ||
| 2024-Feb-27 Tue | 13.82 | ### | 13.77 | 13.89 | 2,862,942 | 19,711,355 | 75.6 | 75.6 | 1.0 |
| 2024-Feb-26 Mon | ### | 14.2 | ### | ### | 1,812,544 | ### | 38.5 | 38.5 | 0.0 |
| 2024-Feb-23 Fri | ### | ### | ### | ### | 1,813,473 | 0 | ### | ### | 0.0 |
| 2024-Feb-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-21 Wed | 13.86 | ### | 13.86 | ### | 77.3 | 77.3 | 0.0 | ||
| 2024-Feb-20 Tue | 13.8 | 13.84 | 13.74 | 13.81 | 796,253 | 10,980,328 | ### | ### | ### |
| 2024-Feb-19 Mon | 13.82 | 13.87 | 13.76 | 13.8 | 1,453,855 | ### | ### | ### | 1.0 |
| 2024-Feb-16 Fri | 13.86 | 13.88 | 13.72 | 13.82 | 2,504,841 | ### | ### | ### | 1.0 |
| 2024-Feb-15 Thu | 13.76 | 13.84 | 13.72 | 13.79 | ### | ### | 1.0 | ||
| 2024-Feb-14 Wed | 13.8 | 13.86 | 13.71 | 13.78 | 2,939,457 | ### | ### | ### | 1.0 |
| 2024-Feb-13 Tue | ### | ### | ### | ### | 1,484,675 | 0 | 71.7 | 71.7 | 0.0 |
| 2024-Feb-12 Mon | ### | ### | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2024-Feb-09 Fri | ### | 14.24 | ### | ### | 4,704,640 | ### | ### | ### | 0.0 |
| 2024-Feb-08 Thu | 14.4 | 14.5 | 14.27 | ### | ### | ### | 0.0 | ||
| 2024-Feb-07 Wed | 14.27 | ### | 14.23 | 14.52 | ### | ### | 1.0 | ||
| 2024-Feb-06 Tue | ### | ### | 14.23 | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | 14.43 | 14.54 | 14.425 | 14.48 | 3,444,051 | ### | 77.2 | 77.2 | 1.0 |
| 2024-Feb-02 Fri | 14.4 | 14.525 | 14.4 | 14.52 | 69.4 | 69.4 | 1.0 | ||
| 2024-Feb-01 Thu | 14.41 | 14.49 | ### | 14.42 | 2,116,286 | ### | 73.4 | 73.4 | ### |
| 2024-Jan-31 Wed | 14.41 | ### | ### | ### | 3,814,846 | 0 | 76.5 | 76.5 | 0.0 |
| 2024-Jan-30 Tue | 14.42 | 14.485 | ### | 14.44 | 66.5 | 66.5 | ### | ||
| 2024-Jan-29 Mon | ### | 14.58 | ### | 14.48 | ### | ### | 1.0 | ||
| 2024-Jan-25 Thu | ### | 14.175 | ### | ### | 2,814,688 | ### | ### | ### | 0.0 |
| 2024-Jan-24 Wed | ### | 14.375 | 14.21 | ### | 4,546,380 | ### | ### | ### | 0.0 |
| 2024-Jan-23 Tue | ### | 14.42 | ### | ### | 1,236,725 | 8,916,787 | 37.0 | 37.0 | 0.0 |
| 2024-Jan-22 Mon | ### | ### | 14.285 | ### | 1,160,670 | 8,290,085 | ### | ### | 0.0 |
| 2024-Jan-19 Fri | 14.43 | 14.45 | 14.255 | 14.27 | ### | ### | ### | ||
| 2024-Jan-18 Thu | 14.45 | 14.49 | 14.4 | 14.42 | 1,494,343 | 21,585,784 | ### | ### | ### |
| 2024-Jan-17 Wed | 14.54 | 14.55 | ### | 14.53 | 42.4 | 42.4 | 1.0 | ||
| 2024-Jan-16 Tue | 14.48 | 14.51 | 14.425 | 14.5 | 1,839,977 | ### | 77.1 | 77.1 | 1.0 |
| 2024-Jan-15 Mon | ### | ### | 14.52 | 14.54 | 568,944 | ### | ### | ### | 1.0 |
| 2024-Jan-12 Fri | ### | ### | ### | ### | 31.2 | 31.2 | 0.0 | ||
| 2024-Jan-11 Thu | 14.58 | 14.58 | 14.47 | 14.49 | ### | ### | ### | ||
| 2024-Jan-10 Wed | 14.59 | ### | 14.48 | 14.5 | 1,196,125 | 8,659,945 | ### | ### | 1.0 |
| 2024-Jan-09 Tue | 14.54 | 14.54 | 14.46 | 14.48 | 1,151,645 | 16,698,852 | ### | ### | 1.0 |
| 2024-Jan-08 Mon | 14.45 | 14.51 | ### | 14.41 | 2,143,526 | 15,551,281 | 44.8 | 44.8 | ### |
| 2024-Jan-05 Fri | 14.28 | ### | 14.24 | 14.27 | 1,888,540 | ### | 37.9 | 37.9 | ### |
| 2024-Jan-04 Thu | 14.25 | 14.27 | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 2024-Jan-03 Wed | ### | 14.45 | 14.28 | 14.28 | 2,351,074 | 33,773,178 | 42.9 | 42.9 | ### |
| 2024-Jan-02 Tue | ### | 14.22 | ### | ### | 666,984 | 4,742,256 | ### | ### | 0.0 |
| 2023-Dec-29 Fri | 14.22 | 14.28 | ### | 14.21 | 630,386 | 4,500,956 | 32.9 | 32.9 | ### |
| 2023-Dec-28 Thu | 14.21 | 14.27 | 14.2 | 14.27 | 1,023,420 | 14,568,383 | 68.5 | 68.5 | ### |
| 2023-Dec-27 Wed | 14.25 | ### | 14.21 | ### | 1,006,273 | ### | 69.2 | 69.2 | 0.0 |
| 2023-Dec-22 Fri | ### | ### | 14.21 | 14.23 | 30.7 | 30.7 | ### | ||
| 2023-Dec-21 Thu | 14.45 | 14.45 | 14.28 | 14.28 | 23.8 | 23.8 | ### | ||
| 2023-Dec-20 Wed | 14.49 | 14.53 | 14.46 | 14.52 | 1,620,581 | 23,490,321 | ### | ### | 1.0 |
| 2023-Dec-19 Tue | 14.54 | 14.56 | 14.47 | 14.51 | 29.4 | 29.4 | ### | ||
| 2023-Dec-18 Mon | ### | 14.47 | ### | 14.47 | ### | ### | ### | ||
| 2023-Dec-15 Fri | 14.55 | ### | 14.52 | ### | 3,474,123 | ### | ### | ### | 0.0 |
| 2023-Dec-14 Thu | ### | ### | 14.56 | 14.56 | 2,236,643 | ### | ### | ### | ### |
| 2023-Dec-13 Wed | 14.45 | 14.49 | ### | 14.44 | 35.2 | 35.2 | ### | ||
| 2023-Dec-12 Tue | ### | ### | 14.51 | 14.57 | 38.0 | 38.0 | ### | ||
| 2023-Dec-11 Mon | ### | ### | 14.58 | ### | ### | ### | 0.0 | ||
| 2023-Dec-08 Fri | 14.48 | ### | 14.48 | ### | 1,599,379 | ### | ### | ### | 0.0 |
| 2023-Dec-07 Thu | ### | 14.42 | ### | ### | 947,678 | 6,832,758 | 68.0 | 68.0 | 0.0 |
| 2023-Dec-06 Wed | 14.25 | 14.4 | 14.25 | 14.4 | 1,576,982 | ### | ### | ### | 1.0 |
| 2023-Dec-05 Tue | ### | ### | 14.21 | 14.24 | 44.8 | 44.8 | 1.0 | ||
| 2023-Dec-04 Mon | ### | ### | 14.26 | 14.29 | 1,420,757 | ### | 39.0 | 39.0 | ### |
| 2023-Dec-01 Fri | 14.25 | 14.27 | ### | 14.24 | 1,393,758 | ### | 34.1 | 34.1 | 1.0 |
| 2023-Nov-30 Thu | 14.28 | 14.4 | 14.28 | 14.29 | 1,598,152 | ### | ### | ### | ### |
| 2023-Nov-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-28 Tue | ### | ### | ### | ### | 64.4 | 64.4 | 0.0 | ||
| 2023-Nov-27 Mon | ### | 14.21 | ### | ### | 873,788 | ### | 43.2 | 43.2 | 0.0 |
| 2023-Nov-24 Fri | ### | ### | ### | ### | 487,677 | 0 | 70.2 | 70.2 | 0.0 |
| 2023-Nov-23 Thu | ### | 14.185 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-22 Wed | ### | ### | ### | ### | 880,245 | 0 | ### | ### | 0.0 |
| 2023-Nov-21 Tue | ### | ### | ### | ### | 1,563,621 | 0 | 33.8 | 33.8 | 0.0 |
| 2023-Nov-20 Mon | ### | 14.4 | 14.27 | ### | 1,000,175 | ### | 39.8 | 39.8 | 0.0 |
| 2023-Nov-17 Fri | ### | 14.42 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-16 Thu | ### | 14.41 | ### | ### | 1,230,055 | 8,862,546 | ### | ### | 0.0 |
| 2023-Nov-15 Wed | 14.25 | ### | ### | ### | 1,105,456 | 0 | ### | ### | 0.0 |
| 2023-Nov-14 Tue | ### | ### | ### | ### | 1,343,824 | 0 | 27.3 | 27.3 | 0.0 |
| 2023-Nov-13 Mon | ### | 14.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-10 Fri | ### | ### | ### | ### | 1,096,624 | 0 | 76.7 | 76.7 | 0.0 |
| 2023-Nov-09 Thu | ### | 14.245 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-08 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-07 Tue | ### | ### | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2023-Nov-06 Mon | ### | ### | 13.89 | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Nov-03 Fri | ### | 13.79 | ### | 13.79 | 4,111,185 | 28,346,620 | 69.2 | 69.2 | 1.0 |
| 2023-Nov-02 Thu | 13.77 | 13.79 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-01 Wed | ### | 14.28 | 13.88 | ### | ### | ### | 0.0 | ||
| 2023-Oct-31 Tue | 13.86 | ### | 13.76 | 13.84 | ### | ### | 1.0 | ||
| 2023-Oct-30 Mon | ### | ### | ### | ### | 951,476 | 0 | 71.1 | 71.1 | 0.0 |
| 2023-Oct-27 Fri | ### | 13.81 | ### | 13.75 | 69.2 | 69.2 | 1.0 | ||
| 2023-Oct-26 Thu | 13.46 | 13.56 | 13.46 | 13.56 | 77.3 | 77.3 | 1.0 | ||
| 2023-Oct-25 Wed | 13.51 | ### | ### | 13.43 | ### | ### | ### | ||
| 2023-Oct-24 Tue | 13.43 | ### | 13.345 | ### | 31.8 | 31.8 | 0.0 | ||
| 2023-Oct-23 Mon | 13.5 | ### | 13.5 | 13.58 | ### | ### | ### | ||
| 2023-Oct-20 Fri | ### | ### | 13.51 | ### | ### | ### | 0.0 | ||
| 2023-Oct-19 Thu | ### | ### | 13.575 | 13.78 | ### | ### | 1.0 | ||
| 2023-Oct-18 Wed | ### | ### | 13.78 | 13.8 | 4,052,940 | 27,924,756 | 27.3 | 27.3 | 1.0 |
| 2023-Oct-17 Tue | ### | ### | ### | ### | 38.6 | 38.6 | 0.0 | ||
| 2023-Oct-16 Mon | 13.8 | ### | 13.78 | 13.89 | 1,255,687 | 8,651,683 | ### | ### | 1.0 |
| 2023-Oct-13 Fri | 13.8 | 13.82 | ### | 13.76 | ### | ### | 1.0 | ||
| 2023-Oct-12 Thu | ### | ### | ### | ### | 2,101,256 | 0 | 70.9 | 70.9 | 0.0 |
| 2023-Oct-11 Wed | ### | ### | ### | ### | 2,184,844 | 0 | ### | ### | 0.0 |
| 2023-Oct-10 Tue | ### | ### | ### | ### | 1,734,159 | 0 | 65.1 | 65.1 | 0.0 |
| 2023-Oct-09 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-05 Thu | 14.24 | 14.285 | ### | 14.25 | 1,467,380 | ### | 66.9 | 66.9 | 1.0 |
| 2023-Oct-04 Wed | ### | 14.22 | ### | ### | 2,555,178 | ### | 43.7 | 43.7 | 0.0 |
| 2023-Oct-03 Tue | ### | 14.29 | ### | 14.2 | ### | ### | 1.0 | ||
| 2023-Oct-02 Mon | 14.29 | ### | 14.21 | 14.21 | 31.1 | 31.1 | ### | ||
| 2023-Sep-29 Fri | 14.26 | ### | 14.25 | 14.25 | 952,788 | ### | 31.9 | 31.9 | 1.0 |
| 2023-Sep-28 Thu | 14.25 | 14.27 | ### | 14.24 | 36.4 | 36.4 | 1.0 | ||
| 2023-Sep-27 Wed | ### | ### | ### | 14.28 | 1,037,853 | 0 | ### | ### | ### |
| 2023-Sep-26 Tue | ### | ### | ### | 14.26 | 635,024 | 0 | 43.3 | 43.3 | 1.0 |
| 2023-Sep-25 Mon | ### | 14.23 | ### | 14.23 | 1,154,743 | ### | ### | ### | ### |
| 2023-Sep-22 Fri | ### | 14.27 | ### | 14.25 | 1,861,626 | ### | ### | ### | 1.0 |
| 2023-Sep-21 Thu | 14.28 | ### | ### | 14.28 | 2,344,241 | 0 | ### | ### | ### |
| 2023-Sep-20 Wed | ### | ### | 14.2 | 14.24 | ### | ### | 1.0 | ||
| 2023-Sep-19 Tue | 14.47 | 14.49 | ### | ### | 1,379,577 | ### | ### | ### | 0.0 |
| 2023-Sep-18 Mon | 14.56 | 14.58 | 14.5 | 14.51 | ### | ### | ### | ||
| 2023-Sep-15 Fri | 14.85 | 14.87 | 14.7 | 14.7 | 4,538,949 | ### | 24.7 | 24.7 | ### |
| 2023-Sep-14 Thu | 14.42 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-13 Wed | ### | 14.7 | ### | ### | 1,365,624 | ### | 40.4 | 40.4 | 0.0 |
| 2023-Sep-12 Tue | ### | 14.8 | ### | 14.74 | 1,824,182 | 13,498,946 | 72.6 | 72.6 | 1.1 |
| 2023-Sep-11 Mon | 14.52 | ### | 14.475 | ### | ### | ### | 0.0 | ||
| 2023-Sep-08 Fri | ### | 14.48 | ### | 14.48 | ### | ### | 1.0 | ||
| 2023-Sep-07 Thu | 14.53 | ### | 14.48 | 14.5 | 44.1 | 44.1 | 1.0 | ||
| 2023-Sep-06 Wed | 14.72 | 14.77 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-04 Mon | ### | ### | ### | ### | 709,723 | 0 | ### | ### | 0.0 |
| 2023-Sep-01 Fri | ### | ### | 14.985 | ### | 30.2 | 30.2 | 0.0 | ||
| 2023-Aug-31 Thu | ### | ### | ### | ### | 72.2 | 72.2 | 0.0 | ||
| 2023-Aug-30 Wed | ### | 15.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-29 Tue | 14.84 | ### | 14.81 | ### | 2,281,127 | 16,891,745 | 78.7 | 78.7 | 0.0 |
| 2023-Aug-28 Mon | 14.73 | 14.88 | ### | 14.88 | 1,791,670 | 13,330,024 | 84.3 | 84.3 | 1.1 |
| 2023-Aug-25 Fri | 14.52 | ### | 14.52 | 14.59 | ### | ### | 1.0 | ||
| 2023-Aug-24 Thu | 14.52 | 14.56 | 14.5 | 14.53 | ### | ### | 1.0 | ||
| 2023-Aug-23 Wed | 14.5 | 14.57 | 14.44 | 14.52 | 1,185,385 | ### | 67.1 | 67.1 | 1.0 |
| 2023-Aug-22 Tue | 14.77 | 14.77 | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-21 Mon | 14.81 | ### | 14.81 | 14.88 | ### | ### | 1.1 | ||
| 2023-Aug-18 Fri | 14.85 | ### | 14.71 | ### | 4,677,776 | 34,405,042 | ### | ### | 0.0 |
| 2023-Aug-17 Thu | 14.51 | 14.51 | ### | ### | 19.8 | 19.8 | 0.0 | ||
| 2023-Aug-16 Wed | 14.71 | 14.72 | 14.57 | 14.59 | 2,647,653 | 38,774,878 | ### | ### | 1.0 |
| 2023-Aug-15 Tue | 14.85 | ### | ### | 14.85 | 1,796,455 | 0 | 67.9 | 67.9 | ### |
| 2023-Aug-14 Mon | 14.86 | ### | 14.82 | 14.84 | 1,617,626 | ### | ### | ### | ### |
| 2023-Aug-11 Fri | ### | ### | 14.79 | 14.83 | 25.1 | 25.1 | ### | ||
| 2023-Aug-10 Thu | ### | ### | 14.86 | ### | 65.3 | 65.3 | 0.0 | ||
| 2023-Aug-09 Wed | 14.88 | ### | 14.8 | ### | 1,430,323 | ### | ### | ### | 0.0 |
| 2023-Aug-08 Tue | ### | ### | 14.975 | ### | 2,554,882 | 19,129,678 | ### | ### | 0.0 |
| 2023-Aug-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Aug-04 Fri | 14.87 | ### | 14.82 | ### | 1,148,783 | 8,512,482 | 71.8 | 71.8 | 0.0 |
| 2023-Aug-03 Thu | ### | ### | ### | ### | 1,237,457 | 0 | ### | ### | 0.0 |
| 2023-Aug-02 Wed | ### | ### | ### | ### | 38.3 | 38.3 | 0.0 | ||
| 2023-Aug-01 Tue | 15.28 | ### | 15.22 | ### | 68.4 | 68.4 | 0.0 | ||
| 2023-Jul-31 Mon | ### | ### | 15.27 | ### | 40.1 | 40.1 | 0.0 | ||
| 2023-Jul-28 Fri | ### | 15.27 | ### | 15.26 | 2,188,959 | ### | 75.7 | 75.7 | ### |
| 2023-Jul-27 Thu | ### | ### | ### | ### | 1,501,176 | 0 | 61.8 | 61.8 | 0.0 |
| 2023-Jul-26 Wed | ### | ### | ### | ### | 1,477,489 | 0 | ### | ### | 0.0 |
| 2023-Jul-25 Tue | ### | ### | 14.89 | ### | 40.4 | 40.4 | 0.0 | ||
| 2023-Jul-24 Mon | 14.85 | ### | 14.83 | 14.89 | 1,362,528 | 10,103,145 | ### | ### | ### |
| 2023-Jul-21 Fri | ### | 14.75 | ### | 14.74 | 77.9 | 77.9 | 1.1 | ||
| 2023-Jul-20 Thu | 14.74 | 14.74 | ### | ### | 963,759 | ### | 30.8 | 30.8 | 0.0 |
| 2023-Jul-19 Wed | 14.57 | ### | 14.55 | 14.59 | 884,840 | ### | 67.9 | 67.9 | 1.0 |
| 2023-Jul-18 Tue | 14.52 | 14.54 | 14.45 | 14.49 | 1,416,554 | 20,532,950 | 40.6 | 40.6 | ### |
| 2023-Jul-17 Mon | ### | ### | 14.54 | 14.58 | 39.0 | 39.0 | ### | ||
| 2023-Jul-14 Fri | 14.51 | ### | 14.5 | 14.59 | 1,634,483 | ### | 66.7 | 66.7 | 1.0 |
| 2023-Jul-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jul-12 Wed | 14.78 | 14.78 | ### | ### | 1,568,678 | ### | 31.6 | 31.6 | 0.0 |
| 2023-Jul-11 Tue | 14.58 | ### | 14.48 | ### | ### | ### | 0.0 | ||
| 2023-Jul-10 Mon | 14.77 | 14.86 | 14.77 | 14.8 | 1,598,040 | ### | 80.3 | 80.3 | 1.1 |
| 2023-Jul-07 Fri | 14.79 | 14.84 | 14.74 | 14.76 | 40.4 | 40.4 | 1.1 | ||
| 2023-Jul-06 Thu | 14.72 | 14.72 | 14.54 | ### | 3,766,270 | ### | ### | ### | 0.0 |
| 2023-Jul-05 Wed | ### | ### | ### | ### | 2,063,657 | 0 | 37.3 | 37.3 | 0.0 |
| 2023-Jul-04 Tue | ### | ### | ### | ### | 1,884,584 | 0 | ### | ### | 0.0 |
| 2023-Jul-03 Mon | ### | ### | 14.88 | ### | ### | ### | 0.0 | ||
| 2023-Jun-30 Fri | ### | ### | 14.86 | 14.86 | 27.9 | 27.9 | ### | ||
| 2023-Jun-29 Thu | 14.77 | 14.87 | 14.76 | 14.76 | 2,872,422 | ### | 31.1 | 31.1 | 1.1 |
| 2023-Jun-28 Wed | ### | ### | ### | ### | 63.7 | 63.7 | 0.0 | ||
| 2023-Jun-27 Tue | ### | ### | 14.84 | 14.85 | 1,232,684 | ### | ### | ### | ### |
| 2023-Jun-26 Mon | 14.81 | 14.84 | 14.78 | 14.8 | 1,231,140 | 18,233,183 | ### | ### | 1.1 |
| 2023-Jun-23 Fri | 14.86 | 14.88 | 14.81 | 14.82 | ### | ### | 1.1 | ||
| 2023-Jun-22 Thu | ### | ### | 14.83 | 14.85 | 41.2 | 41.2 | ### | ||
| 2023-Jun-21 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-20 Tue | ### | ### | 15.145 | 15.26 | 1,460,978 | 11,063,255 | 75.3 | 75.3 | ### |
| 2023-Jun-19 Mon | ### | ### | ### | ### | 73.1 | 73.1 | 0.0 | ||
| 2023-Jun-16 Fri | ### | ### | 14.89 | 14.89 | 2,504,542 | ### | ### | ### | ### |
| 2023-Jun-15 Thu | ### | ### | ### | ### | 2,078,784 | 0 | ### | ### | 0.0 |
| 2023-Jun-14 Wed | ### | ### | ### | ### | 1,411,754 | 0 | 74.0 | 74.0 | 0.0 |
| 2023-Jun-13 Tue | ### | ### | 14.82 | 14.84 | ### | ### | ### | ||
| 2023-Jun-09 Fri | ### | ### | 14.925 | ### | 33.4 | 33.4 | 0.0 | ||
| 2023-Jun-08 Thu | ### | 15.22 | ### | ### | 2,856,880 | 21,740,856 | 39.2 | 39.2 | 0.0 |
| 2023-Jun-07 Wed | ### | ### | ### | ### | 35.7 | 35.7 | 0.0 | ||
| 2023-Jun-06 Tue | ### | ### | ### | ### | 2,558,178 | 0 | 73.2 | 73.2 | 0.0 |
| 2023-Jun-05 Mon | ### | 15.22 | ### | ### | ### | ### | 0.0 | ||
| 2023-Jun-02 Fri | 14.85 | 14.85 | 14.71 | 14.71 | 1,469,245 | 21,715,441 | 23.8 | 23.8 | ### |
| 2023-Jun-01 Thu | 14.86 | ### | 14.84 | ### | 2,329,645 | ### | ### | ### | 0.0 |
| 2023-May-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-30 Tue | ### | ### | ### | ### | 74.4 | 74.4 | 0.0 | ||
| 2023-May-29 Mon | ### | ### | ### | ### | 1,190,751 | 0 | 70.8 | 70.8 | 0.0 |
| 2023-May-26 Fri | ### | ### | ### | ### | 972,158 | 0 | 68.2 | 68.2 | 0.0 |
| 2023-May-25 Thu | ### | 15.25 | ### | ### | 2,757,629 | 21,026,921 | ### | ### | 0.0 |
| 2023-May-24 Wed | 15.29 | ### | 15.23 | 15.26 | 1,686,355 | ### | ### | ### | ### |
| 2023-May-23 Tue | 15.25 | ### | ### | 15.2 | 1,286,982 | 0 | 37.6 | 37.6 | 1.1 |
| 2023-May-22 Mon | 15.43 | 15.51 | ### | 15.46 | 1,105,823 | 8,575,657 | 77.9 | 77.9 | 1.1 |
| 2023-May-19 Fri | ### | 15.47 | ### | 15.44 | ### | ### | 1.1 | ||
| 2023-May-18 Thu | ### | 15.45 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-17 Wed | ### | ### | 15.285 | ### | 32.1 | 32.1 | 0.0 | ||
| 2023-May-16 Tue | 15.4 | 15.525 | 15.4 | 15.44 | 1,585,778 | ### | 77.2 | 77.2 | 1.1 |
| 2023-May-15 Mon | 15.44 | 15.53 | 15.4 | 15.48 | 75.1 | 75.1 | 1.1 | ||
| 2023-May-12 Fri | ### | 15.47 | ### | 15.44 | ### | ### | 1.1 | ||
| 2023-May-11 Thu | 15.25 | ### | 15.25 | ### | 2,198,320 | ### | ### | ### | 0.0 |
| 2023-May-10 Wed | 15.21 | ### | 15.21 | 15.23 | 2,093,354 | 15,919,957 | 68.6 | 68.6 | 1.1 |
| 2023-May-09 Tue | ### | 15.43 | ### | ### | ### | ### | 0.0 | ||
| 2023-May-08 Mon | 15.44 | 15.52 | ### | 15.4 | 2,183,087 | 16,940,755 | 36.3 | 36.3 | ### |
| 2023-May-05 Fri | ### | ### | ### | 15.22 | 3,611,644 | 0 | ### | ### | 1.1 |
| 2023-May-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-May-03 Wed | 15.57 | ### | ### | ### | 10,380,929 | 0 | ### | ### | 0.0 |
| 2023-May-02 Tue | 16.58 | ### | 16.48 | 16.48 | 2,931,289 | 24,153,821 | 43.5 | 43.5 | 1.2 |
| 2023-May-01 Mon | 16.58 | ### | 16.5 | 16.5 | 1,672,143 | 13,795,179 | ### | ### | 1.2 |
| 2023-Apr-28 Fri | 16.4 | 16.45 | ### | 16.4 | ### | ### | ### | ||
| 2023-Apr-27 Thu | 16.29 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Apr-26 Wed | 16.41 | ### | ### | 16.49 | 2,628,356 | 0 | ### | ### | 1.2 |
| 2023-Apr-24 Mon | 16.54 | ### | 16.47 | 16.58 | ### | ### | 1.2 | ||
| 2023-Apr-21 Fri | 16.41 | 16.54 | ### | 16.5 | 7,866,875 | 65,059,056 | 74.8 | 74.8 | 1.2 |
| 2023-Apr-20 Thu | 16.5 | 16.56 | 16.46 | 16.54 | ### | ### | ### | ||
| 2023-Apr-19 Wed | ### | ### | 16.52 | 16.54 | ### | ### | ### | ||
| 2023-Apr-18 Tue | 16.51 | ### | 16.43 | 16.5 | 41.5 | 41.5 | 1.2 | ||
| 2023-Apr-17 Mon | 16.51 | 16.57 | 16.48 | 16.55 | ### | ### | 1.2 | ||
| 2023-Apr-14 Fri | 16.51 | 16.54 | 16.45 | 16.48 | 806,023 | 13,295,349 | ### | ### | 1.2 |
| 2023-Apr-13 Thu | 16.45 | 16.525 | 16.44 | 16.51 | ### | ### | ### | ||
| 2023-Apr-12 Wed | 16.57 | ### | 16.45 | 16.49 | 34.6 | 34.6 | 1.2 | ||
| 2023-Apr-11 Tue | 16.79 | 16.82 | ### | ### | 1,467,370 | 12,340,581 | ### | ### | 0.0 |
| 2023-Apr-06 Thu | 16.79 | 16.84 | 16.75 | 16.78 | 995,345 | ### | 40.5 | 40.5 | 1.2 |
| 2023-Apr-05 Wed | ### | 16.73 | ### | 16.72 | 70.1 | 70.1 | 1.2 | ||
| 2023-Apr-04 Tue | ### | 16.77 | ### | 16.75 | 1,487,950 | ### | 71.3 | 71.3 | ### |
| 2023-Apr-03 Mon | ### | ### | 16.87 | 16.87 | 2,059,850 | ### | 36.3 | 36.3 | ### |
| 2023-Mar-31 Fri | ### | 16.73 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-30 Thu | ### | 16.73 | 16.59 | ### | ### | ### | 0.0 | ||
| 2023-Mar-29 Wed | 16.43 | ### | ### | ### | 1,143,883 | 0 | 77.7 | 77.7 | 0.0 |
| 2023-Mar-28 Tue | 16.55 | 16.58 | 16.48 | 16.51 | 1,873,155 | 30,963,252 | ### | ### | ### |
| 2023-Mar-27 Mon | 16.45 | 16.59 | 16.42 | 16.52 | 1,166,578 | ### | ### | ### | ### |
| 2023-Mar-24 Fri | 16.23 | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-23 Thu | 16.22 | ### | 16.21 | ### | 76.2 | 76.2 | 0.0 | ||
| 2023-Mar-22 Wed | 16.44 | 16.47 | ### | 16.43 | 1,630,728 | 13,429,045 | 39.1 | 39.1 | ### |
| 2023-Mar-21 Tue | 16.21 | ### | 16.21 | 16.29 | 1,204,776 | ### | 71.5 | 71.5 | ### |
| 2023-Mar-20 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-17 Fri | 16.2 | ### | ### | ### | 3,936,289 | 0 | 72.6 | 72.6 | 0.0 |
| 2023-Mar-16 Thu | ### | 16.27 | ### | 16.24 | 81.1 | 81.1 | ### | ||
| 2023-Mar-15 Wed | 16.25 | ### | 16.2 | 16.23 | 1,066,056 | 8,635,053 | 34.5 | 34.5 | ### |
| 2023-Mar-14 Tue | ### | 16.25 | ### | ### | 2,604,127 | ### | ### | ### | 0.0 |
| 2023-Mar-13 Mon | ### | 16.49 | 16.28 | 16.44 | 2,513,080 | ### | ### | ### | 1.2 |
| 2023-Mar-10 Fri | 16.53 | 16.59 | 16.42 | 16.47 | 2,326,573 | 38,400,087 | 44.6 | 44.6 | ### |
| 2023-Mar-09 Thu | ### | 16.8 | ### | ### | ### | ### | 0.0 | ||
| 2023-Mar-08 Wed | 16.55 | 16.76 | 16.54 | ### | 75.7 | 75.7 | 0.0 | ||
| 2023-Mar-07 Tue | 16.49 | ### | 16.46 | ### | 76.2 | 76.2 | 0.0 | ||
| 2023-Mar-06 Mon | 16.56 | ### | 16.52 | 16.59 | 72.2 | 72.2 | 1.2 | ||
| 2023-Mar-03 Fri | ### | ### | 16.55 | 16.56 | ### | ### | 1.2 | ||
| 2023-Mar-02 Thu | 16.56 | ### | 16.47 | 16.53 | ### | ### | ### | ||
| 2023-Mar-01 Wed | 16.46 | 16.59 | ### | 16.55 | 1,137,620 | 9,436,557 | 68.5 | 68.5 | 1.2 |
| 2023-Feb-28 Tue | ### | 16.72 | 16.53 | 16.53 | 2,030,558 | 33,758,026 | ### | ### | ### |
| 2023-Feb-27 Mon | 16.78 | ### | 16.74 | ### | ### | ### | 0.0 | ||
| 2023-Feb-24 Fri | 16.55 | ### | 16.51 | 16.55 | 1,556,448 | 12,848,478 | 65.1 | 65.1 | 1.2 |
| 2023-Feb-23 Thu | 16.42 | 16.52 | ### | 16.45 | 1,551,647 | ### | 70.1 | 70.1 | 1.2 |
| 2023-Feb-22 Wed | ### | ### | ### | 16.27 | 1,836,744 | 0 | ### | ### | 1.2 |
| 2023-Feb-21 Tue | 16.53 | 16.56 | 16.48 | 16.49 | 1,033,429 | 17,072,247 | 35.4 | 35.4 | 1.2 |
| 2023-Feb-20 Mon | 16.59 | ### | 16.52 | ### | ### | ### | 0.0 | ||
| 2023-Feb-17 Fri | ### | ### | 16.53 | 16.59 | 1,343,688 | 11,105,581 | 43.7 | 43.7 | 1.2 |
| 2023-Feb-16 Thu | ### | 16.84 | ### | 16.76 | ### | ### | 1.2 | ||
| 2023-Feb-15 Wed | 16.4 | 16.46 | ### | 16.45 | 1,845,822 | ### | ### | ### | 1.2 |
| 2023-Feb-14 Tue | 16.41 | 16.56 | 16.4 | 16.44 | ### | ### | 1.2 | ||
| 2023-Feb-13 Mon | ### | 16.43 | 16.25 | 16.28 | 45.2 | 45.2 | 1.2 | ||
| 2023-Feb-10 Fri | 16.2 | 16.28 | ### | ### | 1,479,848 | ### | ### | ### | 0.0 |
| 2023-Feb-09 Thu | ### | 16.4 | ### | 16.28 | 3,552,221 | ### | ### | ### | 1.2 |
| 2023-Feb-08 Wed | 16.73 | 16.83 | 16.45 | 16.7 | 5,061,023 | 84,215,422 | ### | ### | 1.2 |
| 2023-Feb-07 Tue | ### | ### | 17.27 | 17.27 | 1,938,972 | 16,743,023 | ### | ### | ### |
| 2023-Feb-06 Mon | 17.21 | ### | 17.2 | ### | ### | ### | 0.0 | ||
| 2023-Feb-03 Fri | 17.2 | 17.385 | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2023-Feb-02 Thu | ### | ### | 16.84 | ### | 1,564,380 | 13,172,079 | 34.4 | 34.4 | 0.0 |
| 2023-Feb-01 Wed | ### | ### | ### | ### | 1,577,722 | 0 | 69.4 | 69.4 | 0.0 |
| 2023-Jan-31 Tue | 16.76 | 16.83 | 16.73 | 16.79 | 1,534,475 | ### | 77.6 | 77.6 | ### |
| 2023-Jan-30 Mon | 16.86 | 16.89 | 16.75 | 16.78 | 1,146,720 | ### | ### | ### | 1.2 |
| 2023-Jan-27 Fri | 16.82 | 16.89 | 16.74 | 16.84 | 2,400,053 | ### | ### | ### | 1.2 |
| 2023-Jan-25 Wed | 16.7 | 16.78 | 16.55 | 16.74 | 2,740,477 | 45,670,049 | 74.3 | 74.3 | 1.2 |
| 2023-Jan-24 Tue | ### | ### | ### | ### | 1,339,529 | 0 | 29.4 | 29.4 | 0.0 |
| 2023-Jan-23 Mon | ### | ### | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2023-Jan-20 Fri | ### | ### | 16.89 | ### | ### | ### | 0.0 | ||
| 2023-Jan-19 Thu | ### | ### | ### | ### | 79.3 | 79.3 | 0.0 | ||
| 2023-Jan-18 Wed | 17.42 | 17.5 | 17.28 | 17.5 | 74.6 | 74.6 | 1.3 | ||
| 2023-Jan-17 Tue | 17.49 | 17.71 | 17.49 | ### | 79.6 | 79.6 | 0.0 | ||
| 2023-Jan-16 Mon | 17.44 | 17.54 | ### | 17.51 | 1,228,857 | 10,777,075 | 68.9 | 68.9 | ### |
| 2023-Jan-13 Fri | 17.59 | ### | ### | 17.45 | 24.9 | 24.9 | ### | ||
| 2023-Jan-12 Thu | ### | 17.74 | 17.58 | ### | 945,723 | ### | ### | ### | 0.0 |
| 2023-Jan-11 Wed | 17.59 | ### | 17.54 | ### | 732,357 | 6,422,770 | ### | ### | 0.0 |
| 2023-Jan-10 Tue | ### | 17.72 | 17.58 | 17.71 | 645,928 | 11,400,629 | 77.8 | 77.8 | ### |
| 2023-Jan-09 Mon | ### | 17.78 | 17.58 | ### | 751,971 | 13,294,847 | 67.5 | 67.5 | 0.0 |
| 2023-Jan-06 Fri | ### | ### | 17.55 | 17.55 | 25.9 | 25.9 | ### | ||
| 2023-Jan-05 Thu | 17.56 | ### | 17.49 | 17.5 | 1,103,381 | ### | ### | ### | 1.3 |
| 2023-Jan-04 Wed | 17.7 | 17.7 | 17.47 | 17.5 | ### | ### | 1.3 | ||
| 2023-Jan-03 Tue | 17.7 | 17.7 | ### | 17.5 | 1,077,824 | 9,538,742 | ### | ### | 1.3 |
| 2022-Dec-30 Fri | 17.83 | 17.87 | 17.7 | 17.7 | ### | ### | 1.3 | ||
| 2022-Dec-29 Thu | 17.88 | 17.88 | ### | 17.74 | ### | ### | 1.3 | ||
| 2022-Dec-28 Wed | ### | ### | 17.82 | ### | 548,721 | ### | ### | ### | 0.0 |
| 2022-Dec-23 Fri | ### | ### | 17.83 | ### | ### | ### | 0.0 | ||
| 2022-Dec-22 Thu | ### | ### | ### | ### | 30.7 | 30.7 | 0.0 | ||
| 2022-Dec-21 Wed | ### | 18.125 | ### | ### | 1,076,182 | ### | 63.5 | 63.5 | 0.0 |
Basic Bottom of Page