End of day Prices (full format), 1200 Days for (BKW) BRICKWORKS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 2.65 |
2024-Mar-28 Thu
| 28.21
| 28.56
| ###
| 28.48
|
|
| ###
| ###
| 2.0 |
2024-Mar-27 Wed
| 28
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-Mar-26 Tue
| ###
| 28.42
| 27.72
| ###
| 221,548
| 6,218,852
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| 27.82
| ###
| 27.77
| 28
| 173,820
| ###
| 75.4
| 75.4
| 2.0 |
2024-Mar-22 Fri
| 28.5
| ###
| 27.52
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| 27.83
| ###
| 559,488
| 7,785,275
| 14.8
| 14.8
| 0.0 |
2024-Mar-20 Wed
| ###
| 29.53
| 28.76
| 29.2
|
|
| ###
| ###
| 2.1 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| 29.79
| ###
| 77,021
| 1,147,227
| 33.3
| 33.3
| 0.0 |
2024-Mar-15 Fri
| 30.23
| 30.23
| ###
| ###
| 147,353
| 2,227,240
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| 30.4
| ###
| ###
| 99,752
| ###
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 30.77
| ###
| ###
| ###
| 136,040
| 0
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| 30.86
| 30.88
| 75,723
| ###
| ###
| ###
| 2.2 |
2024-Mar-11 Mon
| ###
| ###
| 30.74
| 30.86
| 194,828
| ###
| 39.6
| 39.6
| 2.2 |
2024-Mar-08 Fri
| ###
| ###
| 30.79
| ###
| 135,421
| ###
| 72.1
| 72.1
| 0.0 |
2024-Mar-07 Thu
| 30.43
| ###
| 30.41
| ###
| 132,659
| 2,017,080
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 30.21
| ###
| ###
| 30.5
| 113,029
| 0
| ###
| ###
| 2.2 |
2024-Mar-05 Tue
| 29.85
| ###
| 29.59
| 30.27
|
|
| ###
| ###
| 2.2 |
2024-Mar-04 Mon
| 29.2
| ###
| 29.2
| ###
| 132,140
| 1,929,244
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 29.48
| 29.525
| ###
| 29.46
| 104,041
| ###
| ###
| ###
| 2.1 |
2024-Feb-29 Thu
| 29.55
| 29.56
| ###
| ###
| 427,854
| 6,323,682
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 84,278
| 0
| 34.3
| 34.3
| 0.0 |
2024-Feb-27 Tue
| ###
| 29.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 29
| 29.24
| 84,524
| ###
| ###
| ###
| 2.1 |
2024-Feb-23 Fri
| 28.75
| ###
| 28.74
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2024-Feb-22 Thu
| ###
| 28.88
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2024-Feb-21 Wed
| ###
| 28.26
| 27.78
| ###
| 326,957
| ###
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 28.27
| 28.4
| ###
| ###
| 90,723
| ###
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| 28.28
| ###
| 28.21
| 82,344
| 1,164,344
| 73.9
| 73.9
| ### |
2024-Feb-16 Fri
| ###
| 28.5
| ###
| ###
| 117,479
| 1,674,075
| 26.4
| 26.4
| 0.0 |
2024-Feb-15 Thu
| ###
| 28.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 27.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 28.8
| ###
| ###
| 28.28
| 122,475
| 0
| 22.1
| 22.1
| ### |
2024-Feb-12 Mon
| ###
| ###
| ###
| 28.8
|
|
| ###
| ###
| 2.1 |
2024-Feb-09 Fri
| ###
| 28.87
| 28.56
| 28.73
|
|
| 70.0
| 70.0
| 2.1 |
2024-Feb-08 Thu
| 28.5
| 28.81
| ###
| 28.58
|
|
| 69.6
| 69.6
| ### |
2024-Feb-07 Wed
| 28.76
| 28.8
| 28.23
| 28.4
| 139,771
| 3,985,570
| ###
| ###
| 2.0 |
2024-Feb-06 Tue
| ###
| 28.76
| ###
| 28.71
|
|
| ###
| ###
| ### |
2024-Feb-05 Mon
| 28.82
| ###
| 28.54
| 28.56
| 90,855
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| ###
| 28.75
| 29
| 205,085
| ###
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| 29.23
| 28.71
| 28.81
|
|
| 32.5
| 32.5
| 2.1 |
2024-Jan-31 Wed
| ###
| ###
| 28.51
| ###
| 258,329
| 3,682,479
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 28.41
| ###
| 127,675
| 1,813,623
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 28.43
| ###
| 28.43
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 28.5
| ###
| 28.24
| 28.43
|
|
| ###
| ###
| ### |
2024-Jan-24 Wed
| 28.4
| 28.46
| ###
| ###
| 72,523
| ###
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 28.42
| 28.48
| ###
| 28.28
| 133,289
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| ###
| ###
| 28.49
|
|
| 88.2
| 88.2
| ### |
2024-Jan-19 Fri
| 27.75
| ###
| 27.52
| 27.78
| 95,450
| ###
| 71.2
| 71.2
| 2.0 |
2024-Jan-18 Thu
| 27.47
| 27.78
| ###
| ###
| 92,824
| 1,289,325
| 75.3
| 75.3
| 0.0 |
2024-Jan-17 Wed
| 27.44
| 27.84
| 27.44
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| 27.44
|
|
| 33.7
| 33.7
| ### |
2024-Jan-15 Mon
| 27.7
| 27.88
| ###
| 27.85
| 51,489
| 717,756
| 77.3
| 77.3
| ### |
2024-Jan-12 Fri
| 27.4
| 27.83
| 27.28
| 27.7
| 90,572
| ###
| ###
| ###
| 2.0 |
2024-Jan-11 Thu
| 27.44
| 27.59
| ###
| 27.58
| 90,578
| 1,249,523
| ###
| ###
| ### |
2024-Jan-10 Wed
| ###
| 27.49
| 26.83
| ###
| 117,278
| 3,185,270
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| 27.42
| ###
| ###
| 102,980
| 1,411,855
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| 26.79
| 101,624
| 0
| ###
| ###
| ### |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 46,721
| 0
| 30.0
| 30.0
| 0.0 |
2024-Jan-04 Thu
| ###
| 27.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 27.8
| 27.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 27.83
| 28
| 27.76
| 27.8
|
|
| 33.5
| 33.5
| 2.0 |
2023-Dec-29 Fri
| ###
| ###
| 27.76
| ###
| 55,781
| 774,240
| 69.7
| 69.7
| 0.0 |
2023-Dec-28 Thu
| 27.85
| ###
| ###
| ###
| 73,176
| 0
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 27.5
| ###
| ###
| 27.71
| 115,474
| 0
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| 27.7
| 27.25
| 27.42
| 115,370
| ###
| 27.0
| 27.0
| 2.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 27.7
| 27.76
| 27.51
| 27.59
|
|
| 28.5
| 28.5
| ### |
2023-Dec-19 Tue
| ###
| 27.55
| ###
| 27.44
|
|
| ###
| ###
| ### |
2023-Dec-18 Mon
| ###
| 27.55
| ###
| 27.44
|
|
| ###
| ###
| ### |
2023-Dec-15 Fri
| ###
| 27.43
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 25.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| 25.7
| ###
| 25.7
|
|
| 88.0
| 88.0
| 1.8 |
2023-Dec-12 Tue
| 24.87
| ###
| 24.7
| 25
| 113,587
| ###
| ###
| ###
| 1.8 |
2023-Dec-11 Mon
| ###
| 25
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 24.44
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| 25.4
| ###
| ###
| 192,050
| ###
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| 25.4
| 24.82
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2023-Dec-05 Tue
| 25.2
| 25.23
| 24.82
| 24.82
|
|
| ###
| ###
| 1.8 |
2023-Dec-04 Mon
| ###
| 25.55
| 25.2
| 25.29
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| 25.28
| ###
| 25.28
|
|
| ###
| ###
| 1.8 |
2023-Nov-30 Thu
| 25.25
| 25.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 177,324
| 0
| 72.5
| 72.5
| 0.0 |
2023-Nov-28 Tue
| ###
| 25.29
| ###
| ###
| 123,359
| 1,559,874
| 66.3
| 66.3
| 0.0 |
2023-Nov-27 Mon
| ###
| 25.4
| ###
| ###
| 78,654
| ###
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 25.4
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2023-Nov-23 Thu
| ###
| 25.29
| ###
| ###
| 125,979
| ###
| 73.7
| 73.7
| 0.0 |
2023-Nov-22 Wed
| 25.72
| 25.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| 25.7
| 301,641
| 0
| 17.6
| 17.6
| 1.8 |
2023-Nov-20 Mon
| ###
| 26.25
| ###
| 26.2
| 102,880
| ###
| 81.3
| 81.3
| ### |
2023-Nov-17 Fri
| ###
| ###
| 25.8
| 25.83
|
|
| ###
| ###
| 1.8 |
2023-Nov-16 Thu
| ###
| ###
| 25.82
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 152,026
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 25.7
| 25.88
| ###
| 25.73
|
|
| ###
| ###
| 1.8 |
2023-Nov-13 Mon
| 25.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 84,642
| 0
| 82.6
| 82.6
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| 25.57
| 139,743
| 0
| 86.6
| 86.6
| ### |
2023-Nov-08 Wed
| ###
| 25.44
| ###
| ###
| 300,320
| 3,820,070
| 68.9
| 68.9
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| 25
|
|
| 29.9
| 29.9
| 1.8 |
2023-Nov-06 Mon
| ###
| 25.4
| ###
| ###
| 143,777
| ###
| 29.1
| 29.1
| 0.0 |
2023-Nov-03 Fri
| ###
| 25.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 24.75
| ###
| ###
| 24.87
|
|
| 66.6
| 66.6
| ### |
2023-Nov-01 Wed
| 24.57
| 24.73
| 24.47
| 24.52
| 127,844
| ###
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| ###
| ###
| 24.51
|
|
| 76.4
| 76.4
| ### |
2023-Oct-30 Mon
| 24.7
| ###
| 24.51
| 24.8
|
|
| ###
| ###
| ### |
2023-Oct-27 Fri
| 25
| ###
| 24.86
| 24.86
| 209,629
| 2,605,688
| ###
| ###
| 1.8 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| 25.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 25.59
| ###
| 25.53
| 25.56
|
|
| ###
| ###
| 1.8 |
2023-Oct-23 Mon
| 25.81
| ###
| 25.45
| 25.59
|
|
| ###
| ###
| 1.8 |
2023-Oct-20 Fri
| ###
| ###
| 25.71
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| 26.45
| 25.59
| ###
| 403,475
| ###
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 223,257
| 0
| 28.5
| 28.5
| 0.0 |
2023-Oct-17 Tue
| ###
| 26.5
| ###
| ###
| 170,872
| 2,264,054
| 82.4
| 82.4
| 0.0 |
2023-Oct-16 Mon
| 25.88
| 26.25
| 25.78
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| 25.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| 26
| ###
| 25.8
| 26.28
| 257,253
| ###
| ###
| ###
| 1.9 |
2023-Oct-11 Wed
| ###
| 26
| 25.58
| 25.82
|
|
| 69.1
| 69.1
| 1.8 |
2023-Oct-10 Tue
| 25.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| 25.76
| ###
| 25.58
| 165,048
| ###
| 79.4
| 79.4
| 1.8 |
2023-Oct-06 Fri
| ###
| 25.47
| ###
| ###
| 196,020
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 24.75
| 25.27
| 24.75
| ###
| 168,142
| ###
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 25
| ###
| ###
| 24.75
|
|
| 35.5
| 35.5
| 1.8 |
2023-Oct-03 Tue
| ###
| 25.22
| 24.73
| ###
| 386,770
| 9,659,580
| 41.1
| 41.1
| 0.0 |
2023-Oct-02 Mon
| ###
| 25.49
| ###
| ###
| 417,041
| 5,315,187
| 80.0
| 80.0
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| 24.21
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2023-Sep-28 Thu
| 25.53
| 25.625
| 22.72
| ###
| 1,086,070
| 26,253,027
| 5.8
| 5.8
| 0.0 |
2023-Sep-27 Wed
| 25.52
| 25.74
| ###
| 25.72
| 165,526
| ###
| 75.1
| 75.1
| 1.8 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 122,455
| 0
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 26.73
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2023-Sep-22 Fri
| 26.21
| 26.27
| 25.75
| 26.21
| 291,354
| ###
| 60.6
| 60.6
| 1.9 |
2023-Sep-21 Thu
| 26.8
| 26.88
| 26.52
| 26.59
|
|
| ###
| ###
| ### |
2023-Sep-20 Wed
| ###
| ###
| ###
| 26.87
|
|
| ###
| ###
| ### |
2023-Sep-19 Tue
| 27.28
| ###
| 26.89
| 27.21
|
|
| 37.4
| 37.4
| ### |
2023-Sep-18 Mon
| 27.8
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2023-Sep-15 Fri
| 28.43
| 28.49
| 27.76
| 27.76
| 274,126
| ###
| ###
| ###
| 2.0 |
2023-Sep-14 Thu
| 27.89
| 28.27
| 27.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| 28.22
| 27.86
| ###
| 111,189
| ###
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 27.89
| 28.4
| 27.78
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2023-Sep-11 Mon
| 27.79
| ###
| ###
| 27.88
|
|
| ###
| ###
| ### |
2023-Sep-08 Fri
| 27.45
| 27.73
| ###
| 27.72
|
|
| 76.1
| 76.1
| ### |
2023-Sep-07 Thu
| 27.23
| 27.45
| ###
| 27.45
|
|
| 81.1
| 81.1
| ### |
2023-Sep-06 Wed
| ###
| 27.52
| 27.2
| ###
| 114,188
| 3,124,183
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 27.8
| 27.81
| 27.44
| 27.59
|
|
| 30.3
| 30.3
| ### |
2023-Sep-04 Mon
| ###
| 27.85
| 27.57
| 27.85
| 103,380
| 2,864,659
| 74.8
| 74.8
| ### |
2023-Sep-01 Fri
| 27.5
| 27.75
| ###
| ###
| 125,984
| 1,748,028
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 27
| ###
| 26.87
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2023-Aug-30 Wed
| ###
| 27
| ###
| 26.88
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| 26.83
| ###
| ###
| 26.81
| 125,281
| 0
| 35.0
| 35.0
| ### |
2023-Aug-28 Mon
| 26.28
| 26.75
| 26.27
| 26.7
| 149,285
| 3,957,545
| 87.1
| 87.1
| 1.9 |
2023-Aug-25 Fri
| 26.22
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2023-Aug-24 Thu
| ###
| 26.51
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2023-Aug-23 Wed
| 26
| ###
| 25.85
| 26.25
|
|
| ###
| ###
| 1.9 |
2023-Aug-22 Tue
| 25.46
| ###
| ###
| ###
| 168,248
| 0
| 81.6
| 81.6
| 0.0 |
2023-Aug-21 Mon
| 25.5
| ###
| ###
| 25.56
| 109,276
| 0
| ###
| ###
| 1.8 |
2023-Aug-18 Fri
| 25.57
| 25.71
| 25.4
| ###
| 121,320
| ###
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| 25.8
| 25.375
| 25.59
|
|
| 37.8
| 37.8
| 1.8 |
2023-Aug-16 Wed
| ###
| 25.74
| ###
| ###
| 187,972
| ###
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| 25.84
| ###
| 25.76
|
|
| 81.3
| 81.3
| 1.8 |
2023-Aug-14 Mon
| ###
| ###
| 25.25
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2023-Aug-11 Fri
| ###
| 25.78
| 25.48
| 25.57
| 88,421
| ###
| 32.0
| 32.0
| ### |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| 168,077
| 0
| 80.7
| 80.7
| 0.0 |
2023-Aug-09 Wed
| ###
| 25.21
| 24.89
| ###
| 172,144
| ###
| 71.2
| 71.2
| 0.0 |
2023-Aug-08 Tue
| 25.2
| 25.42
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Aug-07 Mon
| 25
| ###
| ###
| ###
| 122,681
| 0
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| 25.26
| ###
| 24.84
| ###
| 249,453
| ###
| 24.6
| 24.6
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| 25.5
| 173,980
| 0
| ###
| ###
| ### |
2023-Aug-02 Wed
| 26
| ###
| 25.73
| 25.79
|
|
| ###
| ###
| 1.8 |
2023-Aug-01 Tue
| 26
| ###
| 25.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| 26.28
| 25.78
| ###
| 148,057
| 3,853,923
| 32.0
| 32.0
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| 25.43
| 26
| 157,249
| 1,999,421
| 81.4
| 81.4
| 1.9 |
2023-Jul-27 Thu
| 25.2
| ###
| 25.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 25.47
| ###
| 25.2
| ###
| 90,985
| ###
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| 25.44
| 25.55
| 25.26
| 25.47
| 106,022
| 2,693,488
| 74.0
| 74.0
| ### |
2023-Jul-24 Mon
| 25.2
| 25.44
| 24.85
| ###
| 135,586
| ###
| 79.9
| 79.9
| 0.0 |
2023-Jul-21 Fri
| 24.86
| ###
| 24.78
| 25.23
| 135,048
| 1,673,244
| 82.7
| 82.7
| 1.8 |
2023-Jul-20 Thu
| ###
| 25.29
| ###
| ###
| 146,072
| 1,847,080
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| ###
| 25.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| 25.43
| 25.52
| 25.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| 25.56
| ###
| ###
| 25.4
| 101,359
| 0
| 33.5
| 33.5
| 1.8 |
2023-Jul-14 Fri
| 25.29
| 25.74
| ###
| 25.59
| 145,977
| 1,878,723
| 73.2
| 73.2
| 1.8 |
2023-Jul-13 Thu
| 25.42
| ###
| 25.27
| ###
| 167,750
| 2,119,521
| 28.6
| 28.6
| 0.0 |
2023-Jul-12 Wed
| 25.2
| 25.46
| ###
| 25.29
| 93,655
| 1,192,228
| ###
| ###
| ### |
2023-Jul-11 Tue
| 25.56
| 25.56
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2023-Jul-10 Mon
| 25.77
| 25.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| 25.49
| ###
| 25.25
| 25.41
|
|
| ###
| ###
| ### |
2023-Jul-06 Thu
| ###
| 25.8
| 25.48
| 25.77
|
|
| ###
| ###
| ### |
2023-Jul-05 Wed
| ###
| ###
| ###
| 25.79
| 162,355
| 0
| ###
| ###
| 1.8 |
2023-Jul-04 Tue
| 26.23
| 26.23
| 25.83
| 25.89
| 209,046
| ###
| ###
| ###
| ### |
2023-Jul-03 Mon
| ###
| 26.77
| ###
| ###
| 278,427
| 3,726,745
| 18.9
| 18.9
| 0.0 |
2023-Jun-30 Fri
| 27.2
| 27.27
| ###
| ###
| 182,658
| 2,490,541
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| ###
| 27.88
| ###
| 27.22
| 194,574
| ###
| 19.6
| 19.6
| 1.9 |
2023-Jun-28 Wed
| ###
| 27.57
| 27.21
| 27.48
| 184,376
| 5,050,058
| ###
| ###
| 2.0 |
2023-Jun-27 Tue
| 27.47
| 27.5
| ###
| 27.25
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| 27.4
| 27.57
| ###
| 27.43
| 199,740
| ###
| ###
| ###
| ### |
2023-Jun-23 Fri
| 27.53
| 27.59
| ###
| 27.25
|
|
| ###
| ###
| ### |
2023-Jun-22 Thu
| ###
| ###
| ###
| 27.51
| 191,454
| 0
| 46.3
| 46.3
| ### |
2023-Jun-21 Wed
| 27.24
| 27.56
| ###
| 27.42
| 135,076
| 1,861,347
| ###
| ###
| 2.0 |
2023-Jun-20 Tue
| ###
| ###
| 26.7
| ###
| 169,450
| 2,262,157
| 36.4
| 36.4
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 26.89
| ###
| ###
| 26.83
| 198,353
| 0
| ###
| ###
| ### |
2023-Jun-15 Thu
| 26.42
| ###
| ###
| 26.83
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| ###
| 26.55
| 26.25
| ###
| 153,351
| ###
| 73.0
| 73.0
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2023-Jun-08 Thu
| ###
| 26.25
| 25.83
| ###
| 173,649
| ###
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| 25.71
| ###
| 100,072
| 1,286,425
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| 26.29
| 26.44
| 25.83
| 25.84
|
|
| ###
| ###
| 1.8 |
2023-Jun-05 Mon
| ###
| 26.545
| ###
| 26.27
| 144,243
| ###
| ###
| ###
| ### |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2023-Jun-01 Thu
| 25.52
| 25.77
| ###
| 25.52
|
|
| 66.7
| 66.7
| 1.8 |
2023-May-31 Wed
| ###
| ###
| 25.49
| ###
| 185,883
| 2,369,078
| 34.0
| 34.0
| 0.0 |
2023-May-30 Tue
| 25.88
| ###
| 25.78
| 26
| 105,720
| ###
| 76.7
| 76.7
| 1.9 |
2023-May-29 Mon
| 25.76
| ###
| 25.72
| 25.84
| 150,155
| ###
| 72.5
| 72.5
| 1.8 |
2023-May-26 Fri
| 25.43
| 25.7
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-May-25 Thu
| 25.2
| 25.46
| ###
| 25.44
|
|
| ###
| ###
| 1.8 |
2023-May-24 Wed
| ###
| 25.52
| ###
| 25.27
| 108,622
| ###
| ###
| ###
| ### |
2023-May-23 Tue
| 25.47
| ###
| ###
| 25.43
|
|
| 39.5
| 39.5
| ### |
2023-May-22 Mon
| ###
| 25.45
| 25.22
| ###
| 104,551
| ###
| ###
| ###
| 0.0 |
2023-May-19 Fri
| 25.4
| 25.44
| 25.24
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| 25.325
| ###
| 25.23
|
|
| ###
| ###
| 1.8 |
2023-May-17 Wed
| 24.85
| ###
| 24.75
| ###
| 149,879
| 1,854,752
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| 25.28
| 24.77
| ###
| 221,746
| ###
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 24.75
| ###
| ###
| ###
| 91,243
| 0
| 82.1
| 82.1
| 0.0 |
2023-May-12 Fri
| 24.79
| 24.925
| ###
| ###
| 147,444
| 1,837,520
| 32.7
| 32.7
| 0.0 |
2023-May-11 Thu
| 24.27
| 24.73
| 24.22
| 24.71
| 166,885
| ###
| 81.7
| 81.7
| ### |
2023-May-10 Wed
| ###
| ###
| 24.41
| 24.47
| 271,775
| ###
| ###
| ###
| 1.7 |
2023-May-09 Tue
| 25.25
| 25.25
| 24.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-08 Mon
| 25.4
| 25.47
| ###
| ###
| 140,820
| 1,793,342
| 27.8
| 27.8
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 24.76
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2023-May-03 Wed
| 24.7
| ###
| 24.5
| ###
| 181,959
| ###
| 78.4
| 78.4
| 0.0 |
2023-May-02 Tue
| 25.56
| ###
| 24.89
| ###
| 150,440
| 1,872,225
| ###
| ###
| 0.0 |
2023-May-01 Mon
| 25.24
| 25.74
| ###
| 25.5
|
|
| 82.1
| 82.1
| ### |
2023-Apr-28 Fri
| ###
| 25.27
| 24.88
| 25
| 220,927
| 5,539,744
| 33.4
| 33.4
| 1.8 |
2023-Apr-27 Thu
| 24.83
| ###
| ###
| 24.89
| 163,740
| 0
| 71.6
| 71.6
| 1.8 |
2023-Apr-26 Wed
| ###
| ###
| 24.58
| 24.88
|
|
| 79.3
| 79.3
| 1.8 |
2023-Apr-24 Mon
| ###
| 24.83
| 24.46
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-21 Fri
| 24.2
| 24.71
| ###
| 24.51
|
|
| 80.7
| 80.7
| ### |
2023-Apr-20 Thu
| ###
| ###
| ###
| 24.2
| 190,859
| 0
| 73.1
| 73.1
| 1.7 |
2023-Apr-19 Wed
| ###
| 24.27
| 23.7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| 24.2
| ###
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2023-Apr-17 Mon
| 23.76
| ###
| 23.57
| ###
| 243,988
| ###
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| 23.56
| ###
| 23.56
| 370,682
| ###
| ###
| ###
| 1.7 |
2023-Apr-13 Thu
| 22.86
| ###
| 22.84
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2023-Apr-12 Wed
| ###
| 23
| 22.57
| 22.86
| 148,573
| ###
| ###
| ###
| 1.6 |
2023-Apr-11 Tue
| ###
| 22.78
| 22.55
| ###
| 187,946
| ###
| 63.9
| 63.9
| 0.0 |
2023-Apr-06 Thu
| 22.74
| 22.84
| 22.46
| 22.53
| 146,182
| 3,311,022
| ###
| ###
| ### |
2023-Apr-05 Wed
| 23.21
| 23.21
| 22.86
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2023-Apr-04 Tue
| 23
| 23.27
| ###
| ###
| 98,176
| 1,142,277
| 72.0
| 72.0
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| 22.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 22.78
| 22.86
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2023-Mar-30 Thu
| 22.72
| ###
| ###
| 22.8
|
|
| 66.5
| 66.5
| 1.6 |
2023-Mar-29 Wed
| 22.54
| 22.78
| 22.46
| 22.55
| 142,674
| 3,227,285
| 67.9
| 67.9
| ### |
2023-Mar-28 Tue
| 23
| 23
| 22.41
| 22.58
|
|
| ###
| ###
| 1.6 |
2023-Mar-27 Mon
| ###
| 23.4
| 22.46
| ###
| 183,273
| 4,202,449
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| 23.42
| 23.43
| ###
| ###
| 317,470
| ###
| 12.9
| 12.9
| 0.0 |
2023-Mar-23 Thu
| ###
| 24.24
| ###
| 23.76
| 356,429
| ###
| ###
| ###
| 1.7 |
2023-Mar-22 Wed
| ###
| ###
| 22.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 23
| ###
| 22.77
| 22.8
|
|
| 30.0
| 30.0
| 1.6 |
2023-Mar-20 Mon
| ###
| ###
| 22.56
| ###
| 83,729
| ###
| 38.6
| 38.6
| 0.0 |
2023-Mar-17 Fri
| ###
| 23.43
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| 23.44
| ###
| 23.43
|
|
| 79.3
| 79.3
| ### |
2023-Mar-14 Tue
| 23.4
| 23.45
| 22.86
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2023-Mar-13 Mon
| 23.86
| ###
| ###
| 23.72
|
|
| ###
| ###
| 1.7 |
2023-Mar-10 Fri
| 24
| 24.25
| 23.82
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2023-Mar-09 Thu
| 24.46
| ###
| 24.21
| 24.53
| 99,844
| ###
| ###
| ###
| 1.8 |
2023-Mar-08 Wed
| 24.28
| ###
| ###
| 24.22
|
|
| 36.8
| 36.8
| 1.7 |
2023-Mar-07 Tue
| 24
| ###
| 23.71
| 24.28
|
|
| 80.0
| 80.0
| 1.7 |
2023-Mar-06 Mon
| 23.76
| 24.25
| ###
| 24
|
|
| ###
| ###
| 1.7 |
2023-Mar-03 Fri
| ###
| 24.47
| 23.71
| 23.72
|
|
| ###
| ###
| 1.7 |
2023-Mar-02 Thu
| 24.88
| 24.89
| 24.2
| ###
| 180,856
| ###
| 22.1
| 22.1
| 0.0 |
2023-Mar-01 Wed
| 24.42
| 24.79
| ###
| ###
| 83,371
| 1,033,383
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| 24.2
| 24.72
| ###
| 24.7
| 162,024
| ###
| ###
| ###
| 1.8 |
2023-Feb-27 Mon
| ###
| 24.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 24.2
| 24.5
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2023-Feb-23 Thu
| ###
| 24.27
| 23.85
| ###
| 70,278
| 1,690,888
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 24.2
| 24.21
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2023-Feb-21 Tue
| 24.2
| 24.46
| ###
| 24.26
|
|
| ###
| ###
| 1.7 |
2023-Feb-20 Mon
| ###
| ###
| ###
| 24.4
|
|
| 36.9
| 36.9
| 1.7 |
2023-Feb-17 Fri
| 24.75
| 24.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| 24.28
| ###
| 176,559
| 2,143,426
| 82.4
| 82.4
| 0.0 |
2023-Feb-15 Wed
| ###
| 24.4
| ###
| 24.2
|
|
| 43.5
| 43.5
| 1.7 |
2023-Feb-14 Tue
| ###
| ###
| ###
| ###
| 122,671
| 0
| 77.8
| 77.8
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| 23.81
| 23.85
| 86,349
| 1,027,984
| ###
| ###
| ### |
2023-Feb-10 Fri
| ###
| ###
| 23.79
| ###
| 95,470
| ###
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| ###
| 24.42
| ###
| ###
| 101,940
| 1,244,687
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| 24.25
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2023-Feb-07 Tue
| ###
| 24.42
| ###
| 24.24
|
|
| ###
| ###
| ### |
2023-Feb-06 Mon
| 24.22
| 24.27
| ###
| ###
|
|
| 45.8
| 45.8
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 130,125
| 0
| 69.7
| 69.7
| 0.0 |
2023-Feb-01 Wed
| 23.8
| ###
| 23.8
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| 23.55
| 23.75
| 150,086
| ###
| 79.8
| 79.8
| ### |
2023-Jan-30 Mon
| 24
| ###
| 23.76
| 23.79
| 88,873
| ###
| 31.9
| 31.9
| ### |
2023-Jan-27 Fri
| 24
| ###
| 23.75
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 24
| ###
| 23.74
| 23.88
| 115,129
| 1,366,581
| ###
| ###
| 1.7 |
2023-Jan-24 Tue
| ###
| ###
| 23.83
| 23.87
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| ###
| ###
| 23.8
| ###
| 101,044
| 1,202,423
| 28.1
| 28.1
| 0.0 |
2023-Jan-20 Fri
| 24.25
| 24.27
| 23.84
| ###
| 84,550
| 2,033,850
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| 24.22
| 23.85
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Jan-17 Tue
| 23.57
| ###
| 23.57
| 23.79
|
|
| 80.3
| 80.3
| ### |
2023-Jan-16 Mon
| 23.49
| 23.8
| 23.46
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| 23.2
| 23.42
|
|
| ###
| ###
| 1.7 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
| 158,723
| 0
| 66.2
| 66.2
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| 22.84
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| 22.81
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2023-Jan-09 Mon
| ###
| 23.24
| 22.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 22.51
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Jan-05 Thu
| ###
| 22.88
| ###
| 22.54
| 117,925
| ###
| ###
| ###
| ### |
2023-Jan-04 Wed
| 21.85
| 22.72
| 21.8
| 22.42
| 163,442
| ###
| 82.6
| 82.6
| ### |
2023-Jan-03 Tue
| ###
| ###
| 21.58
| 21.83
|
|
| 35.1
| 35.1
| ### |
2022-Dec-30 Fri
| 22.48
| 22.48
| ###
| ###
| 60,324
| 678,041
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| 22.41
| 22.41
| ###
| 22.2
| 85,144
| ###
| 29.0
| 29.0
| 1.6 |
2022-Dec-28 Wed
| 22.24
| ###
| ###
| 22.26
| 67,522
| 0
| 76.8
| 76.8
| 1.6 |
2022-Dec-23 Fri
| ###
| 22.27
| ###
| 22.22
|
|
| ###
| ###
| 1.6 |
2022-Dec-22 Thu
| ###
| 22.48
| 22.27
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2022-Dec-21 Wed
| 22.2
| 22.45
| ###
| ###
| 142,626
| 1,600,976
| 69.5
| 69.5
| 0.0 |
2022-Dec-20 Tue
| 22.79
| 22.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 22.75
| 22.87
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2022-Dec-16 Fri
| 22.23
| 22.76
| 21.925
| 22.59
|
|
| ###
| ###
| ### |
2022-Dec-15 Thu
| ###
| 22.5
| ###
| ###
| 170,048
| 1,913,040
| 36.1
| 36.1
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| 21.87
| 22.22
|
|
| ###
| ###
| 1.6 |
2022-Dec-13 Tue
| 21.89
| ###
| 21.59
| 21.73
|
|
| 34.2
| 34.2
| 1.6 |
2022-Dec-12 Mon
| ###
| 22.4
| ###
| 21.81
| 101,229
| ###
| 35.7
| 35.7
| 1.6 |
2022-Dec-09 Fri
| ###
| ###
| 21.81
| ###
| 140,524
| ###
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| ###
| 22.2
| 21.8
| ###
| 76,283
| 1,678,226
| ###
| ###
| 0.0 |
2022-Dec-07 Wed
| 22.29
| 22.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| ###
| 22.76
| 22.44
| 22.44
| 125,174
| ###
| 35.9
| 35.9
| 1.6 |
2022-Dec-05 Mon
| 22.53
| 22.78
| 22.48
| 22.58
| 101,789
| 2,303,485
| 75.1
| 75.1
| 1.6 |
2022-Dec-02 Fri
| 22.8
| 22.8
| 22.49
| 22.53
| 298,144
| 6,751,470
| 27.8
| 27.8
| ### |
2022-Dec-01 Thu
| 22.51
| ###
| 22.51
| 22.88
|
|
| 80.4
| 80.4
| 1.6 |
2022-Nov-30 Wed
| ###
| 22.51
| ###
| 22.41
| 317,143
| 3,569,444
| ###
| ###
| ### |
2022-Nov-29 Tue
| 22.48
| ###
| ###
| 22.48
| 234,449
| 0
| ###
| ###
| 1.6 |
2022-Nov-28 Mon
| 21.85
| ###
| 21.85
| 22.53
| 247,471
| 2,703,620
| ###
| ###
| ### |
2022-Nov-25 Fri
| ###
| 22
| 21.75
| 21.83
| 112,453
| ###
| ###
| ###
| ### |
2022-Nov-24 Thu
| 22
| 22
| 21.72
| 21.84
| 143,584
| 3,138,746
| ###
| ###
| 1.6 |
2022-Nov-23 Wed
| ###
| ###
| 21.25
| 21.88
|
|
| 88.9
| 88.9
| 1.6 |
2022-Nov-22 Tue
| 20.89
| 21.2
| 20.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 20.71
| 20.89
|
|
| ###
| ###
| 1.5 |
2022-Nov-18 Fri
| ###
| ###
| 20.73
| 20.73
| 128,389
| 1,330,751
| ###
| ###
| ### |
2022-Nov-17 Thu
| ###
| ###
| 20.79
| ###
| 145,151
| 1,508,844
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| 20.81
| ###
| 20.73
| 20.82
| 176,855
| ###
| ###
| ###
| 1.5 |
2022-Nov-15 Tue
| 20.8
| ###
| ###
| 20.86
|
|
| ###
| ###
| 1.5 |
2022-Nov-14 Mon
| 21
| ###
| 20.8
| 20.82
| 237,675
| 2,471,820
| 36.0
| 36.0
| 1.5 |
2022-Nov-11 Fri
| 21
| ###
| 20.7
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2022-Nov-10 Thu
| 20.5
| 20.53
| 20.22
| 20.5
|
|
| 70.9
| 70.9
| 1.5 |
2022-Nov-09 Wed
| 20.7
| ###
| 20.46
| 20.56
| 206,384
| ###
| 32.6
| 32.6
| 1.5 |
2022-Nov-08 Tue
| 21.2
| 21.2
| ###
| ###
| 392,043
| 4,155,655
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| ###
| 21.48
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2022-Nov-04 Fri
| 21
| ###
| 20.7
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2022-Nov-03 Thu
| 21
| ###
| 20.71
| 20.71
| 263,971
| ###
| ###
| ###
| ### |
2022-Nov-02 Wed
| 21.58
| ###
| ###
| 21.26
|
|
| ###
| ###
| 1.5 |
2022-Nov-01 Tue
| ###
| 21.8
| 21.48
| ###
|
|
| 58.2
| 58.2
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| 21.87
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2022-Oct-28 Fri
| 22
| ###
| 21.88
| ###
| 235,351
| ###
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| 22.2
| ###
| 21.87
| ###
| 250,986
| ###
| 31.2
| 31.2
| 0.0 |
2022-Oct-26 Wed
| 21.87
| ###
| 21.73
| 22
| 188,950
| 2,052,941
| 75.4
| 75.4
| ### |
2022-Oct-25 Tue
| ###
| ###
| 21.53
| 21.84
| 101,658
| 1,094,348
| 37.5
| 37.5
| 1.6 |
2022-Oct-24 Mon
| 21.88
| 21.88
| 21.58
| ###
| 204,529
| ###
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| 21.73
| 21.41
| 21.48
|
|
| 32.6
| 32.6
| 1.5 |
2022-Oct-20 Thu
| 21.77
| 21.87
| 21.44
| ###
| 215,856
| ###
| 41.1
| 41.1
| 0.0 |
2022-Oct-19 Wed
| 22.2
| ###
| ###
| ###
| 187,245
| 0
| 33.7
| 33.7
| 0.0 |
2022-Oct-18 Tue
| 22.56
| ###
| ###
| ###
| 207,221
| 0
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 21.71
| 22.29
| 21.58
| 22.25
| 219,149
| ###
| 87.7
| 87.7
| ### |
2022-Oct-14 Fri
| ###
| 21.83
| 21.55
| 21.71
|
|
| 71.2
| 71.2
| ### |
2022-Oct-13 Thu
| ###
| 21.7
| ###
| ###
| 157,383
| ###
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| 21.51
| 21.81
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2022-Oct-11 Tue
| 22
| ###
| 21.42
| 21.51
| 283,189
| 3,032,954
| 26.7
| 26.7
| ### |
2022-Oct-10 Mon
| 22
| ###
| 21.82
| ###
| 147,778
| 1,612,257
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| 22.74
| 22.2
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2022-Oct-06 Thu
| 22.49
| 22.7
| 22.27
| ###
| 239,673
| 5,389,047
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| 22
| 22.57
|
|
| 78.6
| 78.6
| 1.6 |
2022-Oct-04 Tue
| ###
| ###
| 21.59
| ###
| 187,147
| 2,020,251
| 62.2
| 62.2
| 0.0 |
2022-Oct-03 Mon
| 21.55
| 21.56
| ###
| 21.56
|
|
| ###
| ###
| 1.5 |
2022-Sep-30 Fri
| ###
| ###
| ###
| 21.54
| 302,188
| 0
| ###
| ###
| 1.5 |
2022-Sep-29 Thu
| 21.42
| 21.53
| ###
| ###
| 205,845
| 2,215,921
| 31.4
| 31.4
| 0.0 |
2022-Sep-28 Wed
| ###
| 21.24
| 20.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| 21.42
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| 20.85
| ###
| 272,870
| ###
| 55.5
| 55.5
| 0.0 |
2022-Sep-23 Fri
| 21.77
| ###
| ###
| 21.42
| 408,977
| 0
| ###
| ###
| 1.5 |
2022-Sep-21 Wed
| 21.5
| ###
| ###
| 21.77
| 408,758
| 0
| ###
| ###
| 1.6 |
2022-Sep-20 Tue
| 21.5
| 21.89
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| 20.51
| 176,681
| 0
| 46.2
| 46.2
| ### |
2022-Sep-16 Fri
| ###
| 21.42
| 20.5
| 20.5
|
|
| 40.3
| 40.3
| 1.5 |
2022-Sep-15 Thu
| ###
| ###
| 20.53
| 20.72
|
|
| 28.9
| 28.9
| 1.5 |
2022-Sep-14 Wed
| ###
| ###
| ###
| 20.81
|
|
| ###
| ###
| ### |
2022-Sep-13 Tue
| 21.27
| 21.58
| 21.2
| 21.5
|
|
| 74.2
| 74.2
| 1.5 |
2022-Sep-12 Mon
| ###
| ###
| 20.8
| ###
| 103,340
| ###
| 71.4
| 71.4
| 0.0 |
2022-Sep-09 Fri
| 20.71
| 20.87
| 20.71
| 20.71
| 139,687
| ###
| 60.6
| 60.6
| ### |
2022-Sep-08 Thu
| ###
| 20.71
| ###
| 20.71
| 187,327
| 1,939,771
| 75.5
| 75.5
| ### |
2022-Sep-07 Wed
| 20.4
| 20.47
| ###
| 20.28
| 196,348
| 2,009,621
| 41.0
| 41.0
| 1.4 |
2022-Sep-06 Tue
| 20.43
| 20.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 20.21
| 20.42
| ###
| ###
| 105,759
| ###
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
| 192,458
| 0
| 77.8
| 77.8
| 0.0 |
2022-Aug-31 Wed
| ###
| 20.58
| ###
| 20.42
| 179,541
| 1,847,476
| 60.9
| 60.9
| 1.5 |
2022-Aug-30 Tue
| ###
| ###
| 20.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| ###
| 20.87
| ###
| 20.41
|
|
| ###
| ###
| 1.5 |
2022-Aug-26 Fri
| 21.2
| ###
| ###
| 21.23
| 107,745
| 0
| ###
| ###
| ### |
2022-Aug-25 Thu
| ###
| ###
| 20.7
| ###
| 155,849
| ###
| 71.0
| 71.0
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
| 151,721
| 0
| 76.0
| 76.0
| 0.0 |
2022-Aug-23 Tue
| 21.2
| 21.5
| ###
| ###
| 279,744
| 3,007,248
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| 21.8
| 21.51
| 21.51
| 147,629
| ###
| ###
| ###
| ### |
2022-Aug-19 Fri
| ###
| ###
| 21.81
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2022-Aug-18 Thu
| 22
| 22.2
| 21.72
| ###
| 179,645
| ###
| 45.1
| 45.1
| 0.0 |
2022-Aug-17 Wed
| ###
| 21.86
| 21.56
| 21.86
| 98,953
| ###
| 78.5
| 78.5
| ### |
2022-Aug-16 Tue
| 21.5
| ###
| 21.4
| ###
| 117,785
| ###
| 80.3
| 80.3
| 0.0 |
2022-Aug-15 Mon
| 21.25
| 21.55
| 21.21
| 21.55
| 77,440
| ###
| ###
| ###
| ### |
2022-Aug-12 Fri
| 21.25
| 21.29
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2022-Aug-11 Thu
| 21.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 21
| 21.2
| 20.83
| ###
| 138,870
| 2,918,353
| 36.4
| 36.4
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
| 80,948
| 0
| 67.2
| 67.2
| 0.0 |
2022-Aug-08 Mon
| 21.45
| 21.56
| ###
| 21.2
| 116,442
| 1,255,244
| ###
| ###
| 1.5 |
2022-Aug-05 Fri
| 21.5
| ###
| ###
| 21.49
|
|
| ###
| ###
| ### |
2022-Aug-04 Thu
| ###
| 21.55
| ###
| 21.28
|
|
| ###
| ###
| 1.5 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| ###
| 21.24
| 197,853
| 0
| 72.8
| 72.8
| 1.5 |
2022-Aug-01 Mon
| 21.24
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| 20.85
| ###
| 235,487
| 2,454,951
| 68.0
| 68.0
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| 20.46
| 20.81
| 180,254
| ###
| ###
| ###
| ### |
2022-Jul-27 Wed
| ###
| 20.44
| 19.8
| 20.43
|
|
| ###
| ###
| ### |
2022-Jul-26 Tue
| ###
| 20.21
| 19.4
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| 20.74
| ###
| 19.7
|
|
| ###
| ###
| 1.4 |
2022-Jul-22 Fri
| 20.55
| 21
| 20.2
| 20.41
|
|
| 31.4
| 31.4
| 1.5 |
2022-Jul-21 Thu
| 19.75
| ###
| 19.73
| ###
| 186,429
| 1,839,122
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 19.58
| 19.83
| 19.46
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2022-Jul-19 Tue
| ###
| 19.2
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| ###
| ###
| 115,170
| 0
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| 18.44
| ###
| 169,456
| 1,562,384
| 26.8
| 26.8
| 0.0 |
2022-Jul-14 Thu
| 18.82
| ###
| 18.76
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 124,521
| 0
| 30.5
| 30.5
| 0.0 |
2022-Jul-12 Tue
| 18.89
| ###
| 18.8
| ###
| 108,640
| ###
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| 19.28
| 18.88
| ###
| 127,559
| 2,433,825
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| 18.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| ###
| 18.89
|
|
| ###
| ###
| ### |
2022-Jul-06 Wed
| 18.55
| 18.79
| 18.53
| 18.7
|
|
| ###
| ###
| 1.3 |
2022-Jul-05 Tue
| ###
| ###
| 18.58
| 18.58
| 230,341
| ###
| ###
| ###
| 1.3 |
2022-Jul-04 Mon
| 18.75
| ###
| 18.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| 18.88
| 18.88
| 18.43
| 18.45
| 197,545
| ###
| 16.4
| 16.4
| 1.3 |
2022-Jun-30 Thu
| ###
| 18.86
| 18.5
| 18.54
| 181,328
| ###
| 48.7
| 48.7
| 1.3 |
2022-Jun-29 Wed
| 18.79
| ###
| ###
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2022-Jun-28 Tue
| 18.8
| ###
| 18.74
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 18.75
| ###
| 18.7
| 18.89
| 162,322
| ###
| ###
| ###
| ### |
2022-Jun-24 Fri
| 18.21
| ###
| ###
| 18.56
| 316,340
| 0
| ###
| ###
| 1.3 |
2022-Jun-23 Thu
| ###
| 18.58
| ###
| 18.21
| 256,247
| ###
| ###
| ###
| ### |
2022-Jun-22 Wed
| ###
| 18.23
| ###
| 18.21
| 231,873
| 2,113,522
| 85.7
| 85.7
| ### |
2022-Jun-21 Tue
| 17.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| 17.7
| ###
| ###
| ###
|
|
| 54.3
| 54.3
| 0.0 |
2022-Jun-17 Fri
| 17.41
| 17.72
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2022-Jun-16 Thu
| 17.83
| ###
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| 17.76
| 17.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 17.85
| 17.86
| 17.41
| 17.73
| 490,287
| ###
| 53.4
| 53.4
| ### |
2022-Jun-10 Fri
| 18.85
| 18.89
| 18.47
| 18.52
|
|
| 34.9
| 34.9
| 1.3 |
2022-Jun-09 Thu
| 19.2
| 19.24
| 18.78
| ###
|
|
| 46.3
| 46.3
| 0.0 |
2022-Jun-08 Wed
| ###
| 19.54
| ###
| 19.25
| 243,629
| 2,380,255
| ###
| ###
| 1.4 |
2022-Jun-07 Tue
| 19.5
| 19.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 19.85
| ###
| ###
| 19.5
|
|
| ###
| ###
| 1.4 |
2022-Jun-03 Fri
| 20.2
| 20.4
| 19.76
| 19.85
|
|
| 25.3
| 25.3
| 1.4 |
2022-Jun-02 Thu
| ###
| ###
| ###
| 19.87
|
|
| ###
| ###
| ### |
2022-Jun-01 Wed
| 20.79
| 20.85
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2022-May-31 Tue
| ###
| ###
| 20.77
| 20.8
| 204,786
| ###
| 31.2
| 31.2
| 1.5 |
2022-May-30 Mon
| 20.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-27 Fri
| 20.44
| 20.8
| 20.4
| 20.59
| 226,458
| ###
| ###
| ###
| ### |
2022-May-26 Thu
| 20.7
| 20.86
| ###
| 20.2
| 565,959
| 5,902,952
| ###
| ###
| 1.4 |
2022-May-25 Wed
| ###
| 21.21
| ###
| ###
| 686,279
| 7,277,988
| ###
| ###
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| 21.23
|
|
| 34.5
| 34.5
| ### |
2022-May-23 Mon
| 21.42
| ###
| 21.24
| 21.44
| 163,272
| 1,733,948
| ###
| ###
| ### |
2022-May-20 Fri
| ###
| 21.59
| ###
| 21.42
|
|
| 58.7
| 58.7
| 1.5 |
2022-May-19 Thu
| 21.71
| 21.73
| ###
| 21.47
| 296,927
| ###
| ###
| ###
| ### |
2022-May-18 Wed
| 21.83
| ###
| 21.83
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2022-May-17 Tue
| ###
| ###
| 21.74
| 21.81
| 157,140
| ###
| 28.5
| 28.5
| 1.6 |
2022-May-16 Mon
| ###
| ###
| ###
| 22
| 139,821
| 0
| 34.5
| 34.5
| ### |
2022-May-13 Fri
| 22
| 22.21
| 21.81
| ###
| 163,581
| ###
| 57.2
| 57.2
| 0.0 |
2022-May-12 Thu
| 22.4
| 22.4
| 21.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| 22.44
| ###
| 22.22
| 22.4
|
|
| 31.8
| 31.8
| ### |
2022-May-10 Tue
| 22.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 22.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 22.57
| 22.71
|
|
| ###
| ###
| 1.6 |
2022-May-05 Thu
| ###
| 23.26
| 22.83
| ###
| 213,456
| ###
| ###
| ###
| 0.0 |
2022-May-04 Wed
| ###
| ###
| 22.75
| 22.85
| 208,920
| ###
| ###
| ###
| 1.6 |
2022-May-03 Tue
| 23.23
| 23.45
| ###
| ###
| 206,559
| ###
| 44.0
| 44.0
| 0.0 |
2022-May-02 Mon
| 23.5
| ###
| 23.41
| 23.54
| 155,849
| ###
| 79.0
| 79.0
| ### |
2022-Apr-29 Fri
| 23.76
| 23.81
| 23.5
| 23.77
| 147,741
| ###
| 60.4
| 60.4
| 1.7 |
2022-Apr-28 Thu
| 23.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 23.21
| 23.41
| ###
| 23.24
|
|
| ###
| ###
| ### |
2022-Apr-26 Tue
| ###
| ###
| 23.26
| 23.45
|
|
| 82.8
| 82.8
| 1.7 |
2022-Apr-22 Fri
| 23.57
| 23.7
| 23.43
| ###
| 68,948
| 1,624,759
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| ###
| 23.77
| 23.45
| 23.7
| 94,051
| 2,220,544
| 74.3
| 74.3
| 1.7 |
2022-Apr-20 Wed
| ###
| ###
| ###
| ###
| 129,973
| 0
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| 23.46
| ###
| ###
| 23.44
|
|
| 38.4
| 38.4
| 1.7 |
2022-Apr-14 Thu
| 23.56
| 23.56
| 23.28
| 23.48
|
|
| 33.9
| 33.9
| 1.7 |
2022-Apr-13 Wed
| 23.7
| 23.76
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2022-Apr-12 Tue
| 23.8
| ###
| ###
| 23.73
| 135,255
| 0
| ###
| ###
| ### |
2022-Apr-11 Mon
| 24
| 24
| 23.58
| 23.8
| 219,974
| 5,233,181
| 43.0
| 43.0
| 1.7 |
2022-Apr-08 Fri
| 23.86
| 24
| ###
| ###
| 164,124
| 1,969,488
| 68.0
| 68.0
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| 23.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| 24
| 24.26
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-Apr-05 Tue
| 24.2
| 24.47
| ###
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2022-Apr-04 Mon
| ###
| 24.27
| 23.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| 24.025
| ###
| 116,848
| ###
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| 24.4
| 24.48
| ###
| ###
| 202,479
| 2,478,342
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| ###
| 24.47
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2022-Mar-29 Tue
| ###
| 24.47
| ###
| ###
| 192,325
| ###
| 28.6
| 28.6
| 0.0 |
2022-Mar-28 Mon
| ###
| 24.48
| ###
| 24.28
| 285,572
| ###
| ###
| ###
| 1.7 |
2022-Mar-25 Fri
| 23.43
| ###
| ###
| ###
| 538,840
| 0
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| 22.57
| ###
| 22.21
| 22.87
| 502,742
| 5,582,949
| 77.3
| 77.3
| ### |
2022-Mar-23 Wed
| ###
| 21.85
| ###
| 21.79
| 172,846
| 1,888,342
| 68.0
| 68.0
| ### |
2022-Mar-22 Tue
| ###
| ###
| 21.48
| 21.55
| 153,141
| ###
| ###
| ###
| ### |
2022-Mar-21 Mon
| ###
| ###
| 21.55
| ###
| 113,146
| 1,219,148
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| 22.2
| ###
| 21.75
| 21.81
|
|
| ###
| ###
| 1.6 |
2022-Mar-17 Thu
| ###
| ###
| 21.75
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Mar-16 Wed
| 21.41
| 21.72
| 21.41
| 21.53
| 361,549
| ###
| ###
| ###
| 1.5 |
2022-Mar-15 Tue
| 21.45
| 21.51
| ###
| ###
| 306,175
| ###
| 43.1
| 43.1
| 0.0 |
2022-Mar-14 Mon
| ###
| 21.72
| ###
| ###
| 190,224
| ###
| ###
| ###
| 0.0 |
2022-Mar-11 Fri
| ###
| 21.43
| ###
| ###
| 297,026
| ###
| 42.4
| 42.4
| 0.0 |
2022-Mar-10 Thu
| ###
| ###
| ###
| 21.2
| 173,881
| 0
| ###
| ###
| 1.5 |
2022-Mar-09 Wed
| 20.5
| 20.7
| ###
| 20.58
| 139,558
| 1,444,425
| ###
| ###
| 1.5 |
2022-Mar-08 Tue
| 20.86
| 20.86
| 20.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| 21.25
| 21.25
| 20.52
| ###
| 264,980
| ###
| 31.4
| 31.4
| 0.0 |
2022-Mar-04 Fri
| ###
| 21.2
| 20.8
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2022-Mar-03 Thu
| ###
| 21.455
| 21.21
| 21.26
|
|
| ###
| ###
| 1.5 |
2022-Mar-02 Wed
| 21
| 21.24
| ###
| 21
| 194,622
| 2,066,885
| ###
| ###
| 1.5 |
2022-Mar-01 Tue
| 21.21
| ###
| ###
| 21.29
|
|
| ###
| ###
| ### |
2022-Feb-28 Mon
| 21.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| ###
| 21.42
| 20.81
| 21.2
|
|
| 61.1
| 61.1
| 1.5 |
2022-Feb-24 Thu
| 21.25
| ###
| ###
| ###
| 275,377
| 0
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| 21.74
| 21.46
| 21.59
| 191,480
| ###
| ###
| ###
| 1.5 |
2022-Feb-22 Tue
| 21.77
| ###
| ###
| ###
| 125,128
| 0
| 61.1
| 61.1
| 0.0 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2022-Feb-18 Fri
| ###
| 22.22
| 21.88
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2022-Feb-17 Thu
| 22.49
| 22.57
| ###
| ###
| 124,171
| ###
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| 21.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| 21.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| 21.73
| 21.85
|
|
| 42.7
| 42.7
| ### |
2022-Feb-11 Fri
| 22.5
| 22.5
| ###
| ###
| 122,286
| ###
| 27.6
| 27.6
| 0.0 |
2022-Feb-10 Thu
| 22.77
| 22.87
| 22.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| 22.7
| ###
| 22.28
| 22.76
|
|
| 60.6
| 60.6
| 1.6 |
2022-Feb-08 Tue
| 22.51
| ###
| 22.41
| ###
| 146,674
| 1,643,482
| ###
| ###
| 0.0 |
2022-Feb-07 Mon
| 22.47
| ###
| 22.25
| 22.57
|
|
| 67.6
| 67.6
| 1.6 |
2022-Feb-04 Fri
| 22.48
| 22.72
| ###
| 22.72
|
|
| 67.4
| 67.4
| 1.6 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| 155,652
| 0
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| 22.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 22.71
| 22.76
| 22.22
| 22.56
| 343,224
| ###
| 27.1
| 27.1
| ### |
2022-Jan-31 Mon
| 22.7
| 22.83
| 22.48
| 22.55
| 227,945
| ###
| ###
| ###
| ### |
2022-Jan-28 Fri
| 21.8
| 22.47
| 21.78
| 22.47
|
|
| ###
| ###
| ### |
2022-Jan-27 Thu
| 22.45
| 22.73
| 21.53
| 21.72
|
|
| 34.4
| 34.4
| ### |
2022-Jan-25 Tue
| ###
| ###
| ###
| 22.21
|
|
| ###
| ###
| ### |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
| 220,028
| 0
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| 23.55
| ###
| ###
| 23.2
| 214,354
| 0
| ###
| ###
| 1.7 |
2022-Jan-20 Thu
| ###
| 24.24
| ###
| 23.8
|
|
| ###
| ###
| 1.7 |
2022-Jan-19 Wed
| 24.4
| ###
| 24.2
| ###
| 118,271
| 1,431,079
| 40.1
| 40.1
| 0.0 |
2022-Jan-18 Tue
| 24.75
| 24.75
| 24.51
| 24.52
| 121,385
| ###
| 30.7
| 30.7
| ### |
2022-Jan-17 Mon
| 24.2
| 24.87
| ###
| 24.77
| 178,175
| ###
| 85.1
| 85.1
| ### |
2022-Jan-14 Fri
| 24.23
| 24.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| 24.49
| ###
| ###
| 155,228
| ###
| ###
| ###
| 0.0 |
2022-Jan-12 Wed
| ###
| 24.73
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2022-Jan-11 Tue
| ###
| 24.85
| 24.57
| 24.57
| 151,380
| ###
| ###
| ###
| 1.8 |
2022-Jan-10 Mon
| 24.58
| 24.78
| 24.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| 24.5
| ###
| 81,874
| 1,002,956
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| 24.8
| ###
| 24.59
| 24.59
| 292,586
| 3,597,344
| ###
| ###
| ### |
2022-Jan-05 Wed
| 24.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| ###
| 24.81
| ###
| 24.7
|
|
| 71.4
| 71.4
| 1.8 |
2021-Dec-31 Fri
| 24.48
| 24.48
| ###
| ###
| 66,124
| 809,357
| 20.6
| 20.6
| 0.0 |
2021-Dec-30 Thu
| 24.5
| ###
| 24.24
| 24.48
| 107,854
| ###
| 36.4
| 36.4
| 1.7 |
2021-Dec-29 Wed
| ###
| 24.46
| ###
| 24.41
|
|
| 58.2
| 58.2
| ### |
2021-Dec-24 Fri
| 24.2
| 24.2
| 23.75
| 23.75
|
|
| ###
| ###
| ### |
2021-Dec-23 Thu
| 23.85
| 23.88
| ###
| 23.75
| 205,653
| ###
| 29.3
| 29.3
| ### |
2021-Dec-22 Wed
| ###
| 24.44
| ###
| 23.79
|
|
| 16.1
| 16.1
| ### |
2021-Dec-21 Tue
| 24.75
| ###
| 24.4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| 24.42
| 152,344
| 0
| 30.9
| 30.9
| 1.7 |
2021-Dec-17 Fri
| 24.5
| ###
| ###
| 24.74
| 292,389
| 0
| ###
| ###
| 1.8 |
2021-Dec-16 Thu
| 24.75
| 24.75
| ###
| 24.47
|
|
| ###
| ###
| 1.7 |
2021-Dec-15 Wed
| 24.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| 24.75
| 24.75
| 24.41
| 24.48
| 278,978
| 6,857,279
| ###
| ###
| 1.7 |
2021-Dec-13 Mon
| 24
| 24.78
| ###
| 24.49
|
|
| 82.7
| 82.7
| ### |
2021-Dec-10 Fri
| 24
| 24
| 23.5
| 23.85
|
|
| 33.0
| 33.0
| ### |
2021-Dec-09 Thu
| ###
| 24.21
| 23.86
| ###
| 178,688
| ###
| 69.3
| 69.3
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| 23.77
| ###
| 189,943
| 2,257,472
| 32.7
| 32.7
| 0.0 |
2021-Dec-07 Tue
| 23.2
| 23.81
| ###
| 23.74
|
|
| 82.1
| 82.1
| 1.7 |
2021-Dec-06 Mon
| ###
| 23.43
| ###
| ###
| 165,522
| ###
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 23
| 23.22
| ###
| ###
| 297,271
| ###
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| ###
| 22.82
| 22.25
| ###
| 486,082
| 10,953,857
| 72.3
| 72.3
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| 22.87
|
|
| ###
| ###
| ### |
2021-Nov-30 Tue
| 23
| ###
| 22.86
| ###
| 328,940
| 3,759,784
| 33.6
| 33.6
| 0.0 |
2021-Nov-29 Mon
| 22.75
| ###
| 22.75
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2021-Nov-26 Fri
| 23.4
| 23.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2021-Nov-24 Wed
| ###
| 23.73
| ###
| 23.46
|
|
| 37.7
| 37.7
| 1.7 |
2021-Nov-23 Tue
| ###
| 23.86
| ###
| 23.74
| 215,843
| ###
| 87.9
| 87.9
| 1.7 |
2021-Nov-22 Mon
| ###
| 23.27
| ###
| ###
| 219,071
| ###
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| ###
| 23.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| 23.22
| 23.22
| 22.89
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2021-Nov-17 Wed
| 23.5
| ###
| 23
| ###
| 221,141
| 2,543,121
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| 23.78
| 23.2
| 23.24
| 312,041
| 7,329,843
| ###
| ###
| ### |
2021-Nov-15 Mon
| 23.5
| 23.55
| ###
| 23.44
| 197,341
| ###
| 38.7
| 38.7
| 1.7 |
2021-Nov-12 Fri
| 23.2
| 23.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| 23.28
| 23.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 23.4
| 23.4
| ###
| 23.26
|
|
| 43.4
| 43.4
| ### |
2021-Nov-09 Tue
| 23.56
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2021-Nov-08 Mon
| 23.46
| 23.56
| ###
| 23.48
|
|
| 73.7
| 73.7
| 1.7 |
2021-Nov-05 Fri
| 23.2
| 23.4
| ###
| 23.4
|
|
| ###
| ###
| ### |
2021-Nov-04 Thu
| ###
| 23.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 23.2
| 23.48
| 23.2
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2021-Nov-02 Tue
| 23.71
| ###
| ###
| ###
| 240,678
| 0
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| 23.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| 23.74
|
|
| ###
| ###
| 1.7 |
2021-Oct-28 Thu
| ###
| ###
| 23.88
| ###
|
|
| 42.7
| 42.7
| 0.0 |
2021-Oct-27 Wed
| ###
| 24.42
| ###
| ###
|
|
| 46.8
| 46.8
| 0.0 |
2021-Oct-26 Tue
| ###
| 24.59
| 24.25
| 24.29
| 109,447
| ###
| ###
| ###
| ### |
2021-Oct-25 Mon
| 24.58
| 24.75
| 24.46
| 24.48
| 133,428
| ###
| ###
| ###
| 1.7 |
2021-Oct-22 Fri
| 24.4
| ###
| ###
| 24.52
|
|
| ###
| ###
| ### |
2021-Oct-21 Thu
| ###
| ###
| ###
| 24.44
| 1,546,471
| 0
| ###
| ###
| 1.7 |
2021-Oct-20 Wed
| ###
| 24.41
| ###
| ###
| 375,670
| 4,585,052
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| 24.22
| ###
| 24
| ###
| 272,155
| ###
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 23.945
| 24.22
| 190,979
| ###
| ###
| ###
| 1.7 |
2021-Oct-15 Fri
| ###
| 24.24
| 23.81
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 23.82
| 23.88
|
|
| ###
| ###
| 1.7 |
2021-Oct-13 Wed
| 23.71
| ###
| 23.59
| 23.79
|
|
| 64.2
| 64.2
| ### |
2021-Oct-12 Tue
| ###
| ###
| 23.5
| 23.59
|
|
| 26.7
| 26.7
| 1.7 |
2021-Oct-11 Mon
| 24.41
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2021-Oct-08 Fri
| ###
| 24.53
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2021-Oct-07 Thu
| 24.22
| 24.4
| ###
| ###
| 304,321
| ###
| 32.8
| 32.8
| 0.0 |
2021-Oct-06 Wed
| 24.4
| ###
| ###
| 24
| 364,384
| 0
| 28.8
| 28.8
| 1.7 |
2021-Oct-05 Tue
| 24.22
| 24.51
| ###
| 24.26
| 266,450
| 3,265,344
| 74.8
| 74.8
| 1.7 |
2021-Oct-04 Mon
| 24.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| ###
| 24.74
| ###
| 24.4
|
|
| 35.4
| 35.4
| 1.7 |
2021-Sep-30 Thu
| 24.81
| ###
| ###
| ###
| 277,327
| 0
| 62.1
| 62.1
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| 24.56
| 24.79
| 355,679
| ###
| 29.0
| 29.0
| ### |
2021-Sep-28 Tue
| 26
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2021-Sep-27 Mon
| 26
| 26.24
| 25.23
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2021-Sep-24 Fri
| 25.46
| ###
| 25.22
| 25.76
| 291,348
| ###
| ###
| ###
| 1.8 |
2021-Sep-23 Thu
| ###
| ###
| 24.71
| ###
| 245,351
| ###
| 62.4
| 62.4
| 0.0 |
2021-Sep-22 Wed
| 24.55
| ###
| 24.47
| 24.47
| 261,171
| 3,195,427
| 30.8
| 30.8
| 1.7 |
2021-Sep-21 Tue
| 24.56
| ###
| 24.46
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2021-Sep-20 Mon
| 25
| ###
| 24.46
| 24.46
|
|
| ###
| ###
| 1.7 |
2021-Sep-17 Fri
| 25.51
| 25.73
| ###
| 25.28
|
|
| 34.3
| 34.3
| 1.8 |
2021-Sep-16 Thu
| ###
| ###
| 25.79
| 25.89
| 226,379
| 2,919,157
| ###
| ###
| ### |
2021-Sep-15 Wed
| 25.85
| ###
| 25.5
| 25.71
|
|
| 35.1
| 35.1
| ### |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
| 304,576
| 0
| ###
| ###
| 0.0 |
2021-Sep-13 Mon
| 24.89
| ###
| 24.84
| ###
| 222,278
| ###
| 78.7
| 78.7
| 0.0 |
2021-Sep-10 Fri
| 24.42
| ###
| 24.4
| 24.89
|
|
| ###
| ###
| 1.8 |
2021-Sep-09 Thu
| ###
| ###
| 24.2
| 24.4
|
|
| 37.1
| 37.1
| 1.7 |
2021-Sep-08 Wed
| 25.2
| 25.44
| ###
| ###
| 195,975
| ###
| 38.6
| 38.6
| 0.0 |
2021-Sep-07 Tue
| 25.2
| 25.47
| 25.2
| 25.46
| 141,559
| ###
| ###
| ###
| 1.8 |
2021-Sep-06 Mon
| ###
| 25.25
| 24.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| ###
| 24.89
| 267,487
| 0
| ###
| ###
| 1.8 |
2021-Sep-02 Thu
| ###
| ###
| 23.75
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2021-Sep-01 Wed
| ###
| 24.28
| ###
| ###
| 168,222
| ###
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| 23.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 24
| ###
| ###
| ###
| 168,640
| 0
| 23.6
| 23.6
| 0.0 |
2021-Aug-27 Fri
| 23.8
| ###
| ###
| 23.7
| 115,671
| 0
| ###
| ###
| 1.7 |
2021-Aug-26 Thu
| ###
| ###
| ###
| 23.76
|
|
| 38.0
| 38.0
| 1.7 |
2021-Aug-25 Wed
| ###
| 23.83
| ###
| 23.81
|
|
| ###
| ###
| ### |
2021-Aug-24 Tue
| ###
| 24.43
| ###
| 23.72
|
|
| 15.8
| 15.8
| 1.7 |
2021-Aug-23 Mon
| 24.4
| 24.59
| 24.26
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2021-Aug-20 Fri
| 24.45
| 24.72
| 24.24
| ###
| 211,981
| ###
| 50.8
| 50.8
| 0.0 |
2021-Aug-19 Thu
| 24.23
| ###
| ###
| 24.2
| 167,126
| 0
| 40.2
| 40.2
| 1.7 |
2021-Aug-18 Wed
| 24.49
| 24.73
| 24.43
| 24.45
|
|
| 37.7
| 37.7
| ### |
2021-Aug-17 Tue
| ###
| ###
| 24.54
| 24.54
|
|
| 41.8
| 41.8
| 1.8 |
2021-Aug-16 Mon
| 24.7
| ###
| ###
| 24.86
|
|
| 80.6
| 80.6
| 1.8 |
2021-Aug-13 Fri
| ###
| ###
| ###
| 24.78
| 213,187
| 0
| ###
| ###
| 1.8 |
2021-Aug-12 Thu
| ###
| 24.73
| 24.42
| 24.49
|
|
| ###
| ###
| ### |
2021-Aug-11 Wed
| 24.58
| ###
| 24.26
| 24.42
|
|
| 34.5
| 34.5
| 1.7 |
2021-Aug-10 Tue
| 24.8
| ###
| 24.26
| 24.53
| 290,371
| ###
| ###
| ###
| 1.8 |
2021-Aug-09 Mon
| ###
| ###
| 23.675
| 24.79
| 576,058
| 6,819,086
| ###
| ###
| ### |
2021-Aug-06 Fri
| 25
| ###
| 24.76
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| 24.8
| ###
| ###
| 24.86
| 161,944
| 0
| 71.3
| 71.3
| 1.8 |
2021-Aug-04 Wed
| 24.51
| 25
| 24.48
| 24.89
|
|
| 79.6
| 79.6
| 1.8 |
2021-Aug-03 Tue
| 24.74
| ###
| 24.53
| 24.55
| 269,445
| 3,304,742
| 32.4
| 32.4
| ### |
2021-Aug-02 Mon
| 24.25
| 24.51
| ###
| 24.41
| 143,648
| ###
| ###
| ###
| ### |
2021-Jul-30 Fri
| 24.54
| ###
| ###
| 24.25
| 169,456
| 0
| 31.6
| 31.6
| 1.7 |
2021-Jul-29 Thu
| 24.7
| 24.7
| 24.22
| 24.47
|
|
| 26.0
| 26.0
| 1.7 |
2021-Jul-28 Wed
| ###
| ###
| ###
| 24.72
| 106,747
| 0
| 37.0
| 37.0
| 1.8 |
2021-Jul-27 Tue
| 24.8
| ###
| ###
| 24.83
|
|
| ###
| ###
| ### |
2021-Jul-26 Mon
| 24.81
| 24.86
| 24.56
| ###
| 135,520
| ###
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 24.75
| ###
| ###
| 24.76
|
|
| 60.7
| 60.7
| 1.8 |
2021-Jul-22 Thu
| 24.85
| 24.89
| 24.42
| 24.78
|
|
| 36.2
| 36.2
| 1.8 |
2021-Jul-21 Wed
| 24.42
| ###
| 24.23
| 24.52
|
|
| ###
| ###
| ### |
2021-Jul-20 Tue
| ###
| ###
| ###
| 24.29
|
|
| 76.4
| 76.4
| ### |
2021-Jul-19 Mon
| 24.83
| ###
| ###
| 24.45
|
|
| ###
| ###
| ### |
2021-Jul-16 Fri
| ###
| 25.28
| 24.81
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2021-Jul-15 Thu
| 25
| ###
| ###
| 25.2
| 218,355
| 0
| ###
| ###
| 1.8 |
2021-Jul-14 Wed
| ###
| 25.43
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2021-Jul-13 Tue
| 24.85
| ###
| 24.73
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2021-Jul-12 Mon
| 25
| ###
| 24.54
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2021-Jul-09 Fri
| 25
| ###
| 24.72
| 24.81
| 207,928
| ###
| 37.9
| 37.9
| 1.8 |
2021-Jul-08 Thu
| 25
| ###
| 25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| 24.44
| 24.55
| 191,382
| 2,338,688
| ###
| ###
| ### |
2021-Jul-05 Mon
| 24.8
| ###
| ###
| ###
| 276,026
| 0
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| 24.58
| ###
| 24.4
| 24.82
| 159,145
| ###
| 69.7
| 69.7
| 1.8 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
| 162,575
| 0
| 17.9
| 17.9
| 0.0 |
2021-Jun-30 Wed
| ###
| 25.155
| 24.83
| ###
| 170,576
| 4,263,120
| 66.5
| 66.5
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| 24.57
| 24.74
|
|
| ###
| ###
| 1.8 |
2021-Jun-28 Mon
| ###
| ###
| 24.56
| 24.78
| 208,852
| ###
| ###
| ###
| 1.8 |
2021-Jun-25 Fri
| 24.51
| 24.74
| 24.26
| 24.57
| 244,780
| ###
| ###
| ###
| 1.8 |
2021-Jun-24 Thu
| 24.25
| ###
| ###
| 24.25
| 202,542
| 0
| ###
| ###
| 1.7 |
2021-Jun-23 Wed
| 23.74
| ###
| 23.71
| 24.27
| 362,052
| 4,292,126
| ###
| ###
| ### |
2021-Jun-22 Tue
| 23.85
| ###
| 23.71
| 23.72
| 225,923
| ###
| 33.7
| 33.7
| 1.7 |
2021-Jun-21 Mon
| ###
| 23.76
| 23.27
| ###
| 139,043
| ###
| 42.9
| 42.9
| 0.0 |
2021-Jun-18 Fri
| 23.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 23.78
| 24
| ###
| 23.72
|
|
| 50.9
| 50.9
| 1.7 |
2021-Jun-16 Wed
| 23.75
| ###
| ###
| 23.88
| 180,154
| 0
| ###
| ###
| 1.7 |
2021-Jun-15 Tue
| 23.44
| ###
| 23.23
| 23.88
| 331,276
| 3,847,770
| ###
| ###
| 1.7 |
2021-Jun-11 Fri
| ###
| ###
| ###
| 23.41
|
|
| 61.9
| 61.9
| 1.7 |
2021-Jun-10 Thu
| ###
| ###
| 22.5
| 23.29
| 1,124,659
| ###
| 37.3
| 37.3
| ### |
2021-Jun-09 Wed
| 21.59
| 23.54
| 21.59
| 23.4
| 996,146
| ###
| ###
| ###
| ### |
2021-Jun-08 Tue
| ###
| ###
| 20.89
| ###
| 160,072
| 1,671,952
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| 20.75
| ###
| 20.4
| 20.86
|
|
| ###
| ###
| 1.5 |
2021-Jun-04 Fri
| ###
| ###
| 20.73
| 20.87
| 334,578
| ###
| 39.1
| 39.1
| ### |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| 20.85
| 21.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-01 Tue
| 20.8
| 20.85
| 20.49
| 20.76
| 186,424
| 3,853,384
| 41.9
| 41.9
| 1.5 |
2021-May-31 Mon
| 21
| ###
| ###
| ###
| 137,429
| 0
| ###
| ###
| 0.0 |
2021-May-28 Fri
| 21
| ###
| 20.53
| ###
| 225,175
| 2,311,421
| ###
| ###
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| 20.86
|
|
| ###
| ###
| 1.5 |
2021-May-26 Wed
| ###
| 20.87
| 20.5
| 20.81
| 342,585
| 7,086,370
| 70.9
| 70.9
| ### |
2021-May-25 Tue
| 20.49
| 20.54
| ###
| 20.49
| 135,486
| 1,391,441
| 65.0
| 65.0
| ### |
2021-May-24 Mon
| ###
| ###
| ###
| 20.44
|
|
| ###
| ###
| 1.5 |
2021-May-21 Fri
| 20.49
| 20.54
| ###
| 20.5
|
|
| 67.2
| 67.2
| 1.5 |
2021-May-20 Thu
| 20.27
| 20.47
| ###
| 20.46
| 281,676
| 2,882,953
| 67.4
| 67.4
| ### |
2021-May-19 Wed
| ###
| 20.4
| ###
| 20.24
| 243,443
| ###
| 47.1
| 47.1
| 1.4 |
2021-May-18 Tue
| 20.5
| 20.79
| 20.46
| 20.51
|
|
| ###
| ###
| ### |
2021-May-17 Mon
| ###
| 20.72
| 20.41
| 20.5
| 120,044
| ###
| 39.0
| 39.0
| 1.5 |
2021-May-14 Fri
| 20.7
| 20.75
| ###
| 20.42
| 166,353
| ###
| 28.3
| 28.3
| 1.5 |
2021-May-13 Thu
| 20.82
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2021-May-12 Wed
| 21.44
| 21.44
| 20.84
| ###
| 332,089
| ###
| 25.1
| 25.1
| 0.0 |
2021-May-11 Tue
| ###
| ###
| 20.81
| 21.2
|
|
| ###
| ###
| 1.5 |
2021-May-10 Mon
| ###
| 21.23
| ###
| ###
| 206,754
| ###
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| 21.54
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2021-May-06 Thu
| 21.22
| ###
| ###
| ###
| 397,253
| 0
| ###
| ###
| 0.0 |
2021-May-05 Wed
| 20.26
| 21.25
| 20.22
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-May-03 Mon
| ###
| 20.28
| ###
| ###
| 241,188
| 2,445,646
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| 20.27
| 20.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| 20.45
| 20.45
| ###
| 20.27
|
|
| 28.6
| 28.6
| 1.4 |
2021-Apr-28 Wed
| 20.44
| 20.47
| ###
| 20.4
| 240,185
| ###
| ###
| ###
| 1.5 |
2021-Apr-27 Tue
| 20.26
| 20.55
| ###
| 20.49
| 251,874
| ###
| 79.1
| 79.1
| ### |
2021-Apr-26 Mon
| ###
| ###
| 20.23
| ###
| 199,349
| ###
| 26.7
| 26.7
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| 20.4
| ###
| 311,387
| 3,176,147
| 67.9
| 67.9
| 0.0 |
2021-Apr-22 Thu
| 20.58
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2021-Apr-21 Wed
| 20.22
| 20.51
| ###
| 20.5
|
|
| 81.8
| 81.8
| 1.5 |
2021-Apr-20 Tue
| 20.72
| 20.76
| 20.44
| 20.47
|
|
| 33.8
| 33.8
| 1.5 |
2021-Apr-19 Mon
| 20.85
| ###
| 20.46
| 20.74
|
|
| 42.2
| 42.2
| ### |
2021-Apr-16 Fri
| ###
| 20.83
| ###
| 20.82
|
|
| 72.3
| 72.3
| 1.5 |
2021-Apr-15 Thu
| 20.53
| 20.54
| 20
| 20.5
|
|
| 36.7
| 36.7
| 1.5 |
2021-Apr-14 Wed
| ###
| 20.22
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2021-Apr-13 Tue
| 20.46
| 20.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 20.75
| 20.8
| ###
| ###
| 295,647
| 3,074,728
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| 20.51
| ###
| ###
| 20.88
| 486,676
| 0
| ###
| ###
| ### |
2021-Apr-08 Thu
| ###
| 21.21
| 20.445
| 20.5
|
|
| ###
| ###
| 1.5 |
2021-Apr-07 Wed
| ###
| 21.29
| 20.72
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-06 Tue
| 21
| ###
| 20.7
| ###
| 428,270
| ###
| 69.8
| 69.8
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| 20.41
| 20.82
|
|
| 23.7
| 23.7
| 1.5 |
2021-Mar-31 Wed
| 20.24
| ###
| ###
| 20.84
| 652,153
| 0
| 88.0
| 88.0
| 1.5 |
2021-Mar-30 Tue
| ###
| 20.5
| ###
| ###
| 601,178
| 6,162,074
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| ###
| 20.45
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 19.51
| ###
| 742,452
| ###
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| 18.8
| ###
| 18.8
| 19.8
| 671,174
| ###
| ###
| ###
| 1.4 |
2021-Mar-24 Wed
| 18.8
| ###
| ###
| ###
| 250,747
| 0
| 74.8
| 74.8
| 0.0 |
2021-Mar-23 Tue
| 18.8
| ###
| ###
| 18.79
|
|
| 45.7
| 45.7
| 1.3 |
2021-Mar-22 Mon
| 18.54
| ###
| 18.41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 18.8
| 18.8
| 18.45
| 18.54
|
|
| 26.9
| 26.9
| 1.3 |
2021-Mar-18 Thu
| ###
| ###
| 18.8
| 18.88
| 203,385
| ###
| 36.9
| 36.9
| 1.3 |
2021-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2021-Mar-16 Tue
| 19.25
| 19.355
| ###
| 19.26
| 375,150
| ###
| 59.8
| 59.8
| 1.4 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| 18.87
| ###
| ###
| ###
|
|
| 57.2
| 57.2
| 0.0 |
2021-Mar-11 Thu
| 19.22
| 19.5
| 18.83
| 18.88
|
|
| 23.4
| 23.4
| 1.3 |
2021-Mar-10 Wed
| 18.85
| ###
| 18.82
| ###
| 347,378
| 3,268,826
| 78.1
| 78.1
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| 18.78
|
|
| 36.4
| 36.4
| ### |
2021-Mar-08 Mon
| 18.85
| ###
| 18.54
| ###
| 229,488
| 2,127,353
| 36.4
| 36.4
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| ###
| 18.54
|
|
| 28.9
| 28.9
| 1.3 |
2021-Mar-04 Thu
| 18.85
| ###
| 18.77
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 18.72
| ###
| 18.55
| 18.88
| 298,927
| 2,772,547
| 73.2
| 73.2
| 1.3 |
2021-Mar-02 Tue
| ###
| ###
| 18.51
| 18.73
|
|
| 49.9
| 49.9
| 1.3 |
2021-Mar-01 Mon
| 18.8
| ###
| 18.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| 18.83
| ###
| 18.53
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2021-Feb-25 Thu
| ###
| ###
| 18.82
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| 18.76
| ###
| ###
| 18.74
| 450,241
| 0
| ###
| ###
| 1.3 |
2021-Feb-23 Tue
| 18.81
| ###
| 18.79
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| 18.79
| 202,658
| 0
| 32.4
| 32.4
| 1.3 |
2021-Feb-19 Fri
| 19.25
| 19.25
| 18.78
| 18.89
|
|
| ###
| ###
| ### |
2021-Feb-18 Thu
| 19.46
| 19.57
| 19.23
| ###
| 201,654
| 3,912,087
| 43.5
| 43.5
| 0.0 |
2021-Feb-17 Wed
| 19.75
| 19.78
| ###
| 19.4
| 236,171
| ###
| 34.6
| 34.6
| 1.4 |
2021-Feb-16 Tue
| 19.7
| 19.8
| ###
| 19.78
| 271,976
| ###
| ###
| ###
| 1.4 |
2021-Feb-15 Mon
| 19.7
| 19.71
| 19.53
| ###
| 153,673
| ###
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| 19.72
| 19.55
| ###
| 98,923
| 1,942,353
| 47.4
| 47.4
| 0.0 |
2021-Feb-11 Thu
| ###
| 19.79
| 19.51
| ###
| 132,080
| 2,595,372
| 74.6
| 74.6
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| 19.58
| ###
| 215,247
| ###
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| 20.44
| 20.45
| 19.82
| 19.87
|
|
| 20.7
| 20.7
| ### |
2021-Feb-08 Mon
| 20
| 20.43
| 19.89
| ###
| 253,472
| ###
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 19.83
| ###
| 165,226
| ###
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| 19.51
| 19.83
| 234,421
| 2,286,776
| 79.7
| 79.7
| ### |
2021-Feb-03 Wed
| 19.43
| 19.71
| 19.42
| ###
| 199,022
| ###
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| ###
| 19.47
| ###
| 19.4
| 275,972
| 2,686,587
| 80.0
| 80.0
| 1.4 |
2021-Feb-01 Mon
| 18.7
| ###
| 18.42
| ###
| 305,922
| 2,817,541
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| 18.5
| 18.74
| 18.43
| ###
| 727,570
| 13,521,888
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 18.59
| 18.59
| ###
| 18.28
| 328,870
| 3,056,846
| ###
| ###
| 1.3 |
2021-Jan-27 Wed
| ###
| 18.87
| 18.56
| ###
| 303,355
| 5,677,288
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 18.28
| 18.7
| ###
| 18.56
| 231,051
| 2,160,326
| 78.4
| 78.4
| 1.3 |
2021-Jan-22 Fri
| 18.25
| ###
| ###
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2021-Jan-21 Thu
| 18.24
| ###
| ###
| 18.27
|
|
| 65.9
| 65.9
| ### |
2021-Jan-20 Wed
| 18.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| 18.4
| 18.48
| 18.28
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2021-Jan-18 Mon
| 18.5
| ###
| ###
| ###
| 133,951
| 0
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| 18.7
| 18.41
| 18.45
| 153,145
| ###
| 27.3
| 27.3
| 1.3 |
2021-Jan-14 Thu
| ###
| 18.73
| 18.44
| ###
| 193,752
| 3,600,880
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| 18.73
|
|
| ###
| ###
| 1.3 |
2021-Jan-12 Tue
| ###
| 19.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| 19.24
| 19.29
| ###
| ###
| 223,059
| ###
| 43.5
| 43.5
| 0.0 |
2021-Jan-08 Fri
| 19.25
| ###
| ###
| 19.24
|
|
| ###
| ###
| 1.4 |
2021-Jan-07 Thu
| 19.53
| 19.53
| ###
| 19.25
| 166,523
| ###
| 29.2
| 29.2
| 1.4 |
2021-Jan-06 Wed
| ###
| 19.46
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| 19.23
| 19.48
|
|
| ###
| ###
| ### |
2021-Jan-04 Mon
| 19.5
| ###
| ###
| 19.56
|
|
| ###
| ###
| 1.4 |
2020-Dec-31 Thu
| 19.74
| 19.84
| 19.2
| 19.2
| 128,845
| 2,515,054
| ###
| ###
| ### |
2020-Dec-30 Wed
| 19.73
| 19.79
| 19.56
| 19.74
|
|
| 65.9
| 65.9
| 1.4 |
2020-Dec-29 Tue
| 19.55
| 19.71
| 19.48
| ###
| 87,084
| ###
| 68.5
| 68.5
| 0.0 |
2020-Dec-24 Thu
| 19.59
| ###
| 19.45
| 19.45
| 57,377
| ###
| ###
| ###
| ### |
2020-Dec-23 Wed
| ###
| ###
| ###
| 19.4
|
|
| 23.5
| 23.5
| 1.4 |
2020-Dec-22 Tue
| 19.59
| ###
| ###
| 19.22
|
|
| ###
| ###
| 1.4 |
2020-Dec-21 Mon
| ###
| 19.74
| ###
| 19.48
|
|
| 39.4
| 39.4
| ### |
2020-Dec-18 Fri
| ###
| ###
| 19.42
| 19.45
| 233,547
| 2,267,741
| 37.4
| 37.4
| ### |
2020-Dec-17 Thu
| ###
| 19.675
| ###
| ###
| 229,646
| 2,259,142
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| 19.21
| 19.57
| ###
| ###
| 220,849
| ###
| 74.5
| 74.5
| 0.0 |
2020-Dec-15 Tue
| ###
| 19.29
| ###
| 19.2
|
|
| 78.9
| 78.9
| ### |
2020-Dec-14 Mon
| ###
| 19.28
| ###
| ###
| 233,623
| 2,252,125
| 75.9
| 75.9
| 0.0 |
2020-Dec-11 Fri
| 19.48
| 19.52
| ###
| ###
| 434,084
| 4,236,659
| 15.5
| 15.5
| 0.0 |
2020-Dec-10 Thu
| ###
| 19.7
| 19.27
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| 19.7
|
|
| 69.5
| 69.5
| 1.4 |
2020-Dec-08 Tue
| 19.8
| ###
| ###
| ###
| 236,555
| 0
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| 19.8
| ###
| 19.7
| 19.8
| 190,688
| 1,878,276
| ###
| ###
| 1.4 |
2020-Dec-04 Fri
| 19.55
| 19.83
| 19.42
| 19.72
| 223,747
| ###
| 73.9
| 73.9
| 1.4 |
2020-Dec-03 Thu
| 19.52
| 19.79
| 19.47
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 19.7
| 19.88
| 19.45
| ###
| 256,555
| 5,045,154
| 38.0
| 38.0
| 0.0 |
2020-Dec-01 Tue
| 19.47
| 19.81
| ###
| 19.53
|
|
| 62.7
| 62.7
| ### |
2020-Nov-30 Mon
| 20
| 20
| 19.29
| 19.29
| 537,982
| 10,568,656
| ###
| ###
| 1.4 |
2020-Nov-27 Fri
| ###
| 20.26
| 19.81
| ###
| 178,456
| ###
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| 20.25
| 20.29
| ###
| 20.22
|
|
| 40.2
| 40.2
| 1.4 |
2020-Nov-25 Wed
| 19.82
| 20.42
| 19.73
| 20.21
| 823,526
| 16,532,284
| ###
| ###
| ### |
2020-Nov-24 Tue
| 18.8
| 19.58
| 18.79
| 19.48
|
|
| 91.4
| 91.4
| ### |
2020-Nov-23 Mon
| 18.46
| ###
| ###
| 18.74
| 327,958
| 0
| 79.3
| 79.3
| 1.3 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 18.8
| 18.87
| 18.44
| 18.81
| 534,475
| ###
| ###
| ###
| ### |
2020-Nov-18 Wed
| ###
| ###
| ###
| 18.8
|
|
| 39.0
| 39.0
| 1.3 |
2020-Nov-17 Tue
| ###
| 19.2
| ###
| ###
| 386,774
| ###
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| 19.22
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2020-Nov-13 Fri
| ###
| 19.2
| 18.89
| ###
| 221,448
| 4,217,477
| 25.1
| 25.1
| 0.0 |
2020-Nov-12 Thu
| 19.74
| 19.84
| ###
| 19.25
|
|
| ###
| ###
| 1.4 |
2020-Nov-11 Wed
| 19.56
| 19.59
| ###
| 19.46
|
|
| ###
| ###
| ### |
2020-Nov-10 Tue
| ###
| ###
| 18.885
| ###
| 675,389
| ###
| 18.1
| 18.1
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| 18.58
| ###
| 318,451
| ###
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 18.43
| ###
| ###
| 18.52
|
|
| ###
| ###
| 1.3 |
2020-Nov-05 Thu
| 18.25
| ###
| ###
| ###
| 502,580
| 0
| 64.3
| 64.3
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| 17.59
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2020-Nov-03 Tue
| ###
| 18.44
| 17.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| 17.4
| 17.83
| 17.26
| ###
| 405,941
| ###
| 87.2
| 87.2
| 0.0 |
2020-Oct-30 Fri
| 17.5
| ###
| 17.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| 17.51
| ###
| ###
| 17.47
| 391,245
| 0
| 36.3
| 36.3
| 1.2 |
2020-Oct-28 Wed
| 17.5
| 17.85
| 17.47
| 17.72
|
|
| 72.4
| 72.4
| 1.3 |
2020-Oct-27 Tue
| ###
| ###
| 17.5
| 17.56
|
|
| 32.1
| 32.1
| 1.3 |
2020-Oct-26 Mon
| 18.48
| 18.55
| ###
| ###
| 355,380
| 3,296,149
| ###
| ###
| 0.0 |
2020-Oct-23 Fri
| 18.57
| ###
| 18.4
| 18.47
|
|
| ###
| ###
| ### |
2020-Oct-22 Thu
| ###
| 18.73
| 18.51
| 18.59
| 414,850
| ###
| ###
| ###
| 1.3 |
2020-Oct-21 Wed
| ###
| ###
| ###
| 18.75
|
|
| 29.8
| 29.8
| ### |
2020-Oct-20 Tue
| 19.2
| 19.27
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| 19.28
|
|
| ###
| ###
| 1.4 |
2020-Oct-16 Fri
| ###
| 19.58
| ###
| ###
| 1,043,072
| 10,211,674
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| 19.4
| 19.54
| ###
| ###
| 371,650
| 3,631,020
| ###
| ###
| 0.0 |
2020-Oct-14 Wed
| 19.4
| 19.4
| ###
| ###
| 511,375
| ###
| ###
| ###
| 0.0 |
2020-Oct-13 Tue
| 20.24
| ###
| 19.84
| 19.88
| 483,950
| 4,800,784
| 26.7
| 26.7
| 1.4 |
2020-Oct-12 Mon
| 20.25
| ###
| ###
| 20
|
|
| 25.8
| 25.8
| 1.4 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| 19.53
| ###
| 19.51
| ###
| 426,349
| ###
| 81.4
| 81.4
| 0.0 |
2020-Oct-06 Tue
| ###
| 19.72
| 19.2
| 19.52
|
|
| ###
| ###
| 1.4 |
2020-Oct-05 Mon
| 19.24
| 19.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| 19.47
| ###
| ###
| 400,825
| ###
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| 19.7
| 19.75
| 19.4
| 19.47
| 356,355
| 6,975,649
| ###
| ###
| ### |
2020-Sep-30 Wed
| 19.49
| 19.8
| ###
| 19.41
| 623,643
| ###
| ###
| ###
| ### |
2020-Sep-29 Tue
| ###
| 19.82
| 19.47
| 19.55
|
|
| 35.4
| 35.4
| ### |
2020-Sep-28 Mon
| 19.56
| 19.75
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| 18.81
| 19.44
|
|
| 75.1
| 75.1
| 1.4 |
2020-Sep-24 Thu
| 18.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| 18.53
| 18.86
| 548,758
| 5,084,242
| ###
| ###
| 1.3 |
2020-Sep-22 Tue
| ###
| ###
| ###
| 18.47
|
|
| 40.0
| 40.0
| ### |
2020-Sep-21 Mon
| 18.86
| 18.87
| 18.57
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| 18.59
| 18.86
| 664,882
| 6,180,078
| ###
| ###
| 1.3 |
2020-Sep-17 Thu
| 18.4
| 18.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| 17.86
| 18.51
| 17.75
| 18.47
|
|
| ###
| ###
| ### |
2020-Sep-15 Tue
| ###
| ###
| ###
| 17.81
|
|
| ###
| ###
| 1.3 |
2020-Sep-14 Mon
| ###
| ###
| 17.71
| 17.89
| 1,035,173
| 9,166,456
| ###
| ###
| 1.3 |
2020-Sep-11 Fri
| ###
| ###
| 17.77
| 17.89
| 246,321
| ###
| 31.5
| 31.5
| 1.3 |
2020-Sep-10 Thu
| ###
| 18.25
| ###
| ###
| 313,371
| ###
| 74.2
| 74.2
| 0.0 |
2020-Sep-09 Wed
| 17.75
| 18.21
| 17.75
| ###
| 329,477
| ###
| 78.0
| 78.0
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| 17.49
| ###
| 234,258
| 2,048,586
| 74.6
| 74.6
| 0.0 |
2020-Sep-04 Fri
| 17.8
| ###
| 17.44
| 17.7
|
|
| ###
| ###
| 1.3 |
2020-Sep-03 Thu
| ###
| ###
| ###
| 18.41
| 314,889
| 0
| 66.7
| 66.7
| ### |
2020-Sep-02 Wed
| ###
| 18.23
| 17.8
| 18.2
|
|
| ###
| ###
| ### |
2020-Sep-01 Tue
| 17.8
| ###
| ###
| ###
| 395,258
| 0
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| 18.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| 17.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| 17.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| 18.25
| ###
| ###
| 282,270
| ###
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-24 Mon
| 17.22
| 17.86
| ###
| 17.77
|
|
| 84.7
| 84.7
| ### |
2020-Aug-21 Fri
| 17.2
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Aug-19 Wed
| ###
| 17.23
| 16.8
| ###
| 227,084
| ###
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| 16.73
| ###
| 293,672
| ###
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| 16.76
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| 16.77
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2020-Aug-13 Thu
| 17.2
| 17.2
| 16.76
| 16.88
| 289,183
| 4,910,327
| 21.8
| 21.8
| 1.2 |
2020-Aug-12 Wed
| ###
| 17.185
| ###
| ###
| 360,878
| 3,100,844
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 16.81
| ###
| 16.7
| ###
| 253,442
| 2,116,240
| 77.1
| 77.1
| 0.0 |
2020-Aug-10 Mon
| 16.8
| 16.84
| 16.51
| 16.72
|
|
| ###
| ###
| 1.2 |
2020-Aug-07 Fri
| ###
| ###
| ###
| 16.53
|
|
| 32.5
| 32.5
| ### |
2020-Aug-06 Thu
| 16.52
| 16.78
| 16.46
| 16.71
| 177,458
| 2,949,351
| 73.5
| 73.5
| ### |
2020-Aug-05 Wed
| 16.5
| 16.76
| 16.49
| 16.56
|
|
| 68.1
| 68.1
| 1.2 |
2020-Aug-04 Tue
| 16.41
| ###
| 16.41
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| 16.49
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2020-Jul-31 Fri
| 16.79
| 16.79
| 16.2
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2020-Jul-30 Thu
| 16.73
| 16.77
| 16.46
| 16.72
| 127,628
| ###
| 39.6
| 39.6
| 1.2 |
2020-Jul-29 Wed
| 16.8
| 16.86
| ###
| 16.43
| 283,959
| 2,393,774
| ###
| ###
| ### |
2020-Jul-28 Tue
| ###
| 16.76
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2020-Jul-27 Mon
| 16.26
| 16.4
| ###
| ###
| 491,141
| 4,027,356
| 66.0
| 66.0
| 0.0 |
2020-Jul-24 Fri
| 16.59
| 16.59
| ###
| 16.41
|
|
| 29.2
| 29.2
| 1.2 |
2020-Jul-23 Thu
| 16.76
| ###
| 16.44
| 16.59
|
|
| 24.6
| 24.6
| 1.2 |
2020-Jul-22 Wed
| ###
| 16.8
| 16.53
| 16.76
|
|
| 75.3
| 75.3
| 1.2 |
2020-Jul-21 Tue
| 16.8
| 16.87
| ###
| ###
| 288,659
| ###
| 19.8
| 19.8
| 0.0 |
2020-Jul-20 Mon
| 16.52
| ###
| ###
| 16.52
| 218,488
| 0
| ###
| ###
| ### |
2020-Jul-17 Fri
| 16.75
| 16.87
| ###
| 16.52
|
|
| 26.5
| 26.5
| ### |
2020-Jul-16 Thu
| ###
| 16.81
| 16.46
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| 16.57
| 15.87
| 16.45
| 365,672
| ###
| 83.2
| 83.2
| 1.2 |
2020-Jul-14 Tue
| 15.8
| 15.87
| 15.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| 15.725
| 15.83
|
|
| ###
| ###
| ### |
2020-Jul-10 Fri
| ###
| 15.71
| 15.425
| 15.58
|
|
| 45.0
| 45.0
| 1.1 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-08 Wed
| 15.8
| ###
| 15.72
| 15.76
|
|
| 47.7
| 47.7
| 1.1 |
2020-Jul-07 Tue
| ###
| ###
| 15.56
| 15.75
|
|
| ###
| ###
| 1.1 |
2020-Jul-06 Mon
| ###
| ###
| 15.84
| 15.84
| 151,181
| 1,197,353
| 23.5
| 23.5
| ### |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 286,326
| 0
| 39.9
| 39.9
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| 15.56
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2020-Jul-01 Wed
| 15.79
| 15.88
| 15.29
| ###
| 229,549
| 3,577,521
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| 15.5
| ###
| 15.41
| 15.83
| 490,978
| 3,782,985
| ###
| ###
| ### |
2020-Jun-29 Mon
| 15.24
| 15.24
| 14.82
| 14.89
|
|
| ###
| ###
| ### |
2020-Jun-26 Fri
| ###
| ###
| ###
| 15.24
|
|
| 68.8
| 68.8
| 1.1 |
2020-Jun-25 Thu
| ###
| 15.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| 15.25
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| 15.56
| 15.59
| ###
| 15.24
|
|
| 28.0
| 28.0
| 1.1 |
2020-Jun-22 Mon
| ###
| 15.5
| ###
| 15.42
|
|
| 81.7
| 81.7
| ### |
2020-Jun-19 Fri
| 15.51
| 15.58
| ###
| ###
| 298,749
| 2,327,254
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| 15.7
| 15.7
| ###
| 15.28
|
|
| ###
| ###
| ### |
2020-Jun-17 Wed
| 15.53
| 15.81
| ###
| 15.74
| 410,653
| ###
| ###
| ###
| 1.1 |
2020-Jun-16 Tue
| ###
| 15.57
| ###
| 15.4
| 316,049
| 2,460,441
| ###
| ###
| ### |
2020-Jun-15 Mon
| ###
| 15.2
| ###
| ###
| 404,273
| 3,072,474
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| 14.73
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2020-Jun-11 Thu
| 15.79
| 15.84
| 15.25
| ###
| 410,080
| ###
| 34.5
| 34.5
| 0.0 |
2020-Jun-10 Wed
| 15.85
| ###
| 15.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| 16.44
| 15.86
| ###
| 517,873
| 8,363,648
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
| 374,125
| 0
| 69.2
| 69.2
| 0.0 |
2020-Jun-04 Thu
| 16.22
| 16.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| 15.83
| ###
| 382,555
| 3,027,922
| 66.7
| 66.7
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| 15.56
| ###
| ###
| 15.44
|
|
| 36.4
| 36.4
| 1.1 |
2020-May-28 Thu
| 15.5
| 15.86
| ###
| 15.55
| 831,682
| ###
| ###
| ###
| ### |
2020-May-27 Wed
| ###
| 14.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 13.8
| ###
| ###
| ###
| 494,621
| 0
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 13.75
| ###
| 13.43
| 13.72
| 580,979
| 3,901,273
| ###
| ###
| ### |
2020-May-22 Fri
| ###
| 13.72
| 13.53
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-May-21 Thu
| ###
| 13.74
| ###
| 13.58
|
|
| 43.9
| 43.9
| ### |
2020-May-20 Wed
| ###
| ###
| ###
| 13.5
|
|
| 78.3
| 78.3
| 1.0 |
2020-May-19 Tue
| 13.48
| ###
| ###
| 13.23
|
|
| 25.5
| 25.5
| 0.9 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
| 183,849
| 0
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-14 Thu
| 12.8
| ###
| ###
| ###
| 310,550
| 0
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| 12.71
| 12.84
|
|
| ###
| ###
| 0.9 |
2020-May-12 Tue
| ###
| 13.76
| ###
| 13.25
| 326,843
| 2,248,679
| ###
| ###
| ### |
2020-May-11 Mon
| 13.51
| 13.75
| ###
| ###
| 468,971
| 3,224,175
| 67.4
| 67.4
| 0.0 |
2020-May-08 Fri
| 13.41
| 13.53
| 13.24
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2020-May-07 Thu
| 13.28
| 13.28
| ###
| 13.26
|
|
| 36.7
| 36.7
| 0.9 |
2020-May-06 Wed
| ###
| 13.41
| ###
| 13.28
| 335,742
| 2,251,150
| 73.1
| 73.1
| 0.9 |
2020-May-05 Tue
| ###
| 13.27
| 12.8
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2020-May-04 Mon
| ###
| ###
| 12.72
| 12.8
| 438,350
| ###
| 26.8
| 26.8
| 0.9 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2020-Apr-30 Thu
| ###
| 13.72
| ###
| ###
| 770,672
| ###
| 79.9
| 79.9
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| 12.57
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2020-Apr-28 Tue
| 12.54
| ###
| ###
| 12.4
| 440,042
| 0
| 33.9
| 33.9
| 0.9 |
2020-Apr-27 Mon
| 12.29
| 12.58
| 12.27
| 12.43
|
|
| ###
| ###
| 0.9 |
2020-Apr-24 Fri
| ###
| ###
| ###
| 12.29
| 419,271
| 0
| ###
| ###
| 0.9 |
2020-Apr-23 Thu
| 12.24
| 12.58
| ###
| 12.26
|
|
| 72.9
| 72.9
| 0.9 |
2020-Apr-22 Wed
| ###
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 12.5
| 12.7
| 12.21
| 12.28
| 669,821
| 8,342,620
| ###
| ###
| 0.9 |
2020-Apr-20 Mon
| ###
| ###
| 12.57
| 12.58
| 1,016,147
| 6,386,483
| 16.5
| 16.5
| 0.9 |
2020-Apr-17 Fri
| 13.2
| 13.51
| ###
| ###
| 794,886
| 5,369,454
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| 13.22
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2020-Apr-15 Wed
| 13.53
| ###
| ###
| 13.43
| 501,575
| 0
| ###
| ###
| ### |
2020-Apr-14 Tue
| ###
| 13.72
| 13.21
| 13.49
| 616,951
| 8,307,245
| 24.9
| 24.9
| ### |
2020-Apr-09 Thu
| 13.25
| 13.72
| ###
| 13.58
|
|
| 69.5
| 69.5
| ### |
2020-Apr-08 Wed
| ###
| 13.4
| ###
| 13.25
|
|
| ###
| ###
| ### |
2020-Apr-07 Tue
| 13.52
| ###
| 13.21
| ###
| 492,451
| ###
| 37.2
| 37.2
| 0.0 |
2020-Apr-06 Mon
| ###
| 13.54
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2020-Apr-03 Fri
| ###
| 13.73
| 12.81
| 12.83
| 658,773
| ###
| ###
| ###
| ### |
2020-Apr-02 Thu
| ###
| 13.79
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2020-Apr-01 Wed
| ###
| ###
| 12.775
| 13.45
|
|
| ###
| ###
| ### |
2020-Mar-31 Tue
| 14.4
| 14.52
| ###
| 13.21
| 545,320
| 3,959,023
| ###
| ###
| ### |
2020-Mar-30 Mon
| ###
| 13.85
| 12.82
| 13.85
|
|
| 77.6
| 77.6
| ### |
2020-Mar-27 Fri
| ###
| 15.25
| 13.48
| 13.48
| 720,350
| 10,347,827
| ###
| ###
| 1.0 |
2020-Mar-26 Thu
| ###
| 16.46
| 14.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| 15.71
| ###
| 14.2
| 15.24
| 210,623
| 1,495,423
| 30.8
| 30.8
| 1.1 |
2020-Mar-24 Tue
| 14.8
| ###
| 14.44
| ###
| 281,672
| 2,033,671
| 57.2
| 57.2
| 0.0 |
2020-Mar-23 Mon
| 14.58
| ###
| ###
| 14.84
|
|
| ###
| ###
| ### |
2020-Mar-20 Fri
| 16.49
| 16.71
| 14.88
| ###
| 487,678
| 7,702,874
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| ###
| ###
| ###
| 15.88
| 603,144
| 0
| 43.7
| 43.7
| 1.1 |
2020-Mar-18 Wed
| 14.84
| 15.55
| 14.52
| ###
| 508,151
| 7,640,050
| 88.2
| 88.2
| 0.0 |
2020-Mar-17 Tue
| 14.5
| ###
| 14.5
| 15.88
|
|
| ###
| ###
| 1.1 |
2020-Mar-16 Mon
| ###
| 15.83
| 14.53
| 14.53
| 372,172
| 5,649,570
| 28.0
| 28.0
| 1.0 |
2020-Mar-13 Fri
| ###
| 15.58
| ###
| 15.58
| 677,888
| 5,280,747
| ###
| ###
| 1.1 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
| 630,979
| 0
| 66.6
| 66.6
| 0.0 |
2020-Mar-11 Wed
| 16.52
| 16.84
| 15.87
| 15.87
| 227,754
| ###
| 32.7
| 32.7
| ### |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
| 418,485
| 0
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| 16.54
| ###
| 15.83
| 948,780
| ###
| ###
| ###
| ### |
2020-Mar-06 Fri
| 17.5
| ###
| 16.53
| 16.53
|
|
| ###
| ###
| ### |
2020-Mar-05 Thu
| 17.45
| ###
| 17.45
| 17.78
|
|
| 84.3
| 84.3
| 1.3 |
2020-Mar-04 Wed
| 17.75
| 17.85
| ###
| 17.48
| 233,689
| 2,085,674
| 31.9
| 31.9
| 1.2 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
| 343,541
| 0
| 86.9
| 86.9
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| 17.51
|
|
| 63.4
| 63.4
| ### |
2020-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 18.41
| 18.5
| 17.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 18.47
| 18.75
| 18.47
| ###
| 188,457
| 3,507,184
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| ###
| ###
| ###
| 137,772
| 0
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| 19.7
| ###
| ###
| 114,776
| 1,130,543
| 48.1
| 48.1
| 0.0 |
2020-Feb-21 Fri
| 19.88
| 19.88
| 19.53
| 19.72
|
|
| 29.5
| 29.5
| 1.4 |
2020-Feb-20 Thu
| ###
| 20.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 19.7
| ###
| 19.58
| 19.88
| 115,183
| 1,127,641
| ###
| ###
| 1.4 |
2020-Feb-18 Tue
| 19.89
| ###
| 19.59
| 19.75
|
|
| 32.3
| 32.3
| ### |
2020-Feb-17 Mon
| ###
| ###
| 19.86
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| 19.89
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| 19.85
| ###
| 221,972
| 2,203,072
| 26.6
| 26.6
| 0.0 |
2020-Feb-11 Tue
| ###
| 20.28
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2020-Feb-10 Mon
| ###
| 20.23
| 19.87
| ###
| 86,578
| 1,735,888
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| 20.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| 20.2
| 20.24
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2020-Feb-05 Wed
| ###
| 20
| 19.82
| 20
| 78,344
| 1,559,829
| 71.4
| 71.4
| 1.4 |
2020-Feb-04 Tue
| 19.57
| 19.75
| 19.42
| 19.75
|
|
| 74.0
| 74.0
| ### |
2020-Feb-03 Mon
| 19.79
| 19.88
| 19.59
| ###
| 93,259
| ###
| 40.3
| 40.3
| 0.0 |
2020-Jan-31 Fri
| ###
| ###
| 19.82
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2020-Jan-30 Thu
| 20.21
| 20.21
| ###
| ###
| 89,948
| 908,924
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2020-Jan-28 Tue
| 20
| ###
| 19.77
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2020-Jan-24 Fri
| ###
| 20.75
| 20.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 20.49
| 20.74
| ###
| 20.59
| 144,288
| ###
| 79.7
| 79.7
| ### |
2020-Jan-22 Wed
| ###
| 20.49
| ###
| 20.41
|
|
| 67.8
| 67.8
| 1.5 |
2020-Jan-21 Tue
| 20.29
| 20.29
| ###
| 20.25
| 105,677
| ###
| ###
| ###
| ### |
2020-Jan-20 Mon
| ###
| 20.22
| ###
| ###
| 125,425
| 1,268,046
| 80.6
| 80.6
| 0.0 |
2020-Jan-17 Fri
| 19.85
| ###
| 19.79
| ###
| 201,143
| ###
| 77.5
| 77.5
| 0.0 |
2020-Jan-16 Thu
| 19.45
| 19.81
| ###
| 19.79
|
|
| 83.3
| 83.3
| ### |
2020-Jan-15 Wed
| ###
| ###
| ###
| 19.29
|
|
| 75.4
| 75.4
| 1.4 |
2020-Jan-14 Tue
| ###
| ###
| 18.77
| ###
| 121,229
| ###
| 74.8
| 74.8
| 0.0 |
2020-Jan-13 Mon
| 18.75
| 18.84
| 18.56
| 18.83
|
|
| ###
| ###
| 1.3 |
2020-Jan-10 Fri
| 19.2
| 19.2
| 18.76
| 18.77
| 162,343
| 3,081,270
| ###
| ###
| ### |
2020-Jan-09 Thu
| ###
| ###
| ###
| 18.79
| 145,629
| 0
| ###
| ###
| 1.3 |
2020-Jan-08 Wed
| 18.82
| 18.82
| 18.51
| 18.58
| 199,621
| 3,725,925
| ###
| ###
| 1.3 |
2020-Jan-07 Tue
| ###
| ###
| 18.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 18.56
| 18.775
| 18.52
| 18.77
| 125,044
| 2,331,757
| 81.4
| 81.4
| ### |
2020-Jan-03 Fri
| 18.78
| ###
| ###
| 18.89
| 139,924
| 0
| 73.9
| 73.9
| ### |
2020-Jan-02 Thu
| ###
| 18.71
| 18.51
| 18.51
|
|
| ###
| ###
| 1.3 |
2019-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2019-Dec-23 Mon
| ###
| ###
| ###
| ###
| 136,489
| 0
| 78.9
| 78.9
| 0.0 |
2019-Dec-20 Fri
| 19.2
| ###
| ###
| ###
| 143,449
| 0
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| ###
| 19.2
|
|
| 28.1
| 28.1
| ### |
2019-Dec-16 Mon
| ###
| 19.23
| 18.82
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2019-Dec-13 Fri
| ###
| ###
| 18.78
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| 18.88
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| 18.79
| 18.85
|
|
| 31.2
| 31.2
| ### |
2019-Dec-10 Tue
| 18.89
| ###
| 18.76
| 18.82
|
|
| 36.3
| 36.3
| 1.3 |
2019-Dec-09 Mon
| ###
| ###
| 18.78
| 18.78
| 109,849
| 1,031,482
| ###
| ###
| ### |
2019-Dec-06 Fri
| ###
| ###
| 18.73
| 18.83
| 177,023
| 1,657,820
| 31.0
| 31.0
| 1.3 |
2019-Dec-05 Thu
| 18.58
| ###
| 18.57
| 18.88
| 157,673
| ###
| 80.7
| 80.7
| 1.3 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| 18.78
| 18.57
| 18.7
| 255,859
| ###
| 81.3
| 81.3
| 1.3 |
2019-Dec-02 Mon
| ###
| ###
| 18.59
| 18.8
| 190,886
| 1,774,285
| 28.4
| 28.4
| 1.3 |
2019-Nov-29 Fri
| 18.57
| ###
| 18.47
| 18.85
| 192,059
| ###
| 82.4
| 82.4
| ### |
2019-Nov-28 Thu
| ###
| 18.72
| 18.27
| 18.56
|
|
| 80.4
| 80.4
| 1.3 |
2019-Nov-27 Wed
| ###
| 18.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| 18.59
| 18.59
| 18.29
| ###
| 180,487
| 3,328,180
| 23.1
| 23.1
| 0.0 |
2019-Nov-25 Mon
| 18.46
| 18.5
| 18.26
| 18.28
|
|
| 29.7
| 29.7
| 1.3 |
2019-Nov-22 Fri
| ###
| 18.345
| ###
| ###
| 124,378
| 1,140,857
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| 18.26
| ###
| ###
| 169,679
| ###
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 18.45
| 18.57
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Nov-19 Tue
| ###
| 18.59
| ###
| 18.51
| 140,221
| 1,303,354
| 75.7
| 75.7
| 1.3 |
2019-Nov-18 Mon
| ###
| 18.46
| 18.2
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2019-Nov-15 Fri
| 18.45
| 18.5
| ###
| 18.42
| 101,951
| 943,046
| ###
| ###
| 1.3 |
2019-Nov-14 Thu
| 18.46
| 18.47
| 18.21
| 18.29
| 144,680
| ###
| ###
| ###
| ### |
2019-Nov-13 Wed
| 18.28
| 18.58
| 18.28
| 18.46
| 188,489
| 3,473,852
| 84.2
| 84.2
| 1.3 |
2019-Nov-12 Tue
| 18.54
| 18.54
| 18.25
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| 18.52
| ###
| 18.425
| 18.51
| 143,273
| ###
| 35.3
| 35.3
| 1.3 |
2019-Nov-08 Fri
| 18.8
| ###
| 18.47
| 18.54
| 180,428
| 1,666,252
| ###
| ###
| 1.3 |
2019-Nov-07 Thu
| 18.51
| 18.88
| 18.43
| 18.8
|
|
| ###
| ###
| 1.3 |
2019-Nov-06 Wed
| ###
| 18.59
| 17.88
| 18.57
| 359,448
| ###
| ###
| ###
| ### |
2019-Nov-05 Tue
| ###
| 18.58
| ###
| 18.41
|
|
| ###
| ###
| ### |
2019-Nov-04 Mon
| 18.21
| 18.43
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Nov-01 Fri
| ###
| ###
| ###
| ###
| 77,440
| 0
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| ###
| ###
| 116,221
| 0
| 35.6
| 35.6
| 0.0 |
2019-Oct-30 Wed
| ###
| 18.23
| 17.7
| ###
| 190,788
| ###
| 41.0
| 41.0
| 0.0 |
2019-Oct-29 Tue
| 18.22
| ###
| ###
| ###
| 148,248
| 0
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| 18.47
| 18.47
| ###
| 18.24
|
|
| ###
| ###
| 1.3 |
2019-Oct-25 Fri
| 18.5
| 18.5
| ###
| 18.23
|
|
| ###
| ###
| 1.3 |
2019-Oct-24 Thu
| ###
| 18.5
| 18.23
| 18.26
| 166,544
| 3,058,580
| ###
| ###
| 1.3 |
2019-Oct-23 Wed
| 18.26
| ###
| ###
| 18.22
| 192,024
| 0
| 39.6
| 39.6
| ### |
2019-Oct-22 Tue
| 18.25
| 18.46
| 18.22
| 18.27
|
|
| 69.9
| 69.9
| ### |
2019-Oct-21 Mon
| ###
| 18.5
| ###
| 18.23
| 205,488
| ###
| 27.4
| 27.4
| 1.3 |
2019-Oct-18 Fri
| 18.44
| 18.5
| 18.23
| 18.42
|
|
| ###
| ###
| 1.3 |
2019-Oct-17 Thu
| 18.58
| ###
| 18.4
| ###
| 504,153
| ###
| 74.0
| 74.0
| 0.0 |
2019-Oct-16 Wed
| ###
| 18.88
| 18.23
| 18.79
|
|
| ###
| ###
| 1.3 |
2019-Oct-15 Tue
| ###
| ###
| 17.85
| ###
| 311,073
| 2,776,326
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 17.59
| ###
| 17.58
| ###
| 221,947
| ###
| 86.3
| 86.3
| 0.0 |
2019-Oct-11 Fri
| 17.52
| ###
| 17.47
| ###
| 1,303,074
| 11,382,351
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 17.52
| ###
| 17.41
| 17.49
| 163,580
| ###
| 36.9
| 36.9
| ### |
2019-Oct-09 Wed
| 17.45
| ###
| ###
| 17.47
|
|
| 70.8
| 70.8
| 1.2 |
2019-Oct-08 Tue
| 17.45
| ###
| ###
| 17.51
|
|
| 74.7
| 74.7
| ### |
2019-Oct-07 Mon
| 17.54
| 17.54
| ###
| 17.4
| 104,828
| 919,341
| ###
| ###
| 1.2 |
2019-Oct-04 Fri
| 17.5
| 17.59
| ###
| 17.44
|
|
| 27.5
| 27.5
| 1.2 |
2019-Oct-03 Thu
| 17.57
| ###
| 17.41
| 17.5
|
|
| 32.2
| 32.2
| 1.3 |
2019-Oct-02 Wed
| 17.8
| ###
| 17.76
| 17.83
| 165,380
| 1,468,574
| 78.6
| 78.6
| ### |
2019-Oct-01 Tue
| ###
| ###
| ###
| ###
| 223,143
| 0
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| ###
| 18.21
| ###
| ###
| 242,954
| ###
| 21.4
| 21.4
| 0.0 |
2019-Sep-27 Fri
| 17.87
| ###
| 17.775
| ###
| 197,381
| 1,754,223
| 71.4
| 71.4
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 17.79
| 17.79
|
|
| ###
| ###
| ### |
2019-Sep-25 Wed
| ###
| ###
| 17.71
| 17.88
| 301,344
| ###
| 29.8
| 29.8
| 1.3 |
2019-Sep-24 Tue
| ###
| 18.4
| ###
| 18.21
|
|
| 30.5
| 30.5
| ### |
2019-Sep-23 Mon
| ###
| ###
| ###
| 18.28
| 465,125
| 0
| 80.8
| 80.8
| 1.3 |
2019-Sep-20 Fri
| ###
| 18.23
| ###
| ###
| 778,625
| ###
| 69.0
| 69.0
| 0.0 |
2019-Sep-19 Thu
| ###
| 17.82
| ###
| 17.54
| 1,061,476
| 9,457,751
| ###
| ###
| 1.3 |
2019-Sep-18 Wed
| ###
| ###
| 16.46
| 16.49
| 292,173
| 2,404,583
| ###
| ###
| 1.2 |
2019-Sep-17 Tue
| ###
| ###
| ###
| 16.79
|
|
| ###
| ###
| ### |
2019-Sep-16 Mon
| 16.79
| ###
| 16.77
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 16.81
| 16.86
| 16.51
| 16.86
| 198,845
| 3,317,728
| 71.5
| 71.5
| 1.2 |
2019-Sep-12 Thu
| ###
| ###
| 16.57
| 16.81
|
|
| 80.5
| 80.5
| ### |
2019-Sep-11 Wed
| ###
| ###
| 16.42
| 16.59
|
|
| ###
| ###
| 1.2 |
2019-Sep-10 Tue
| ###
| 16.52
| ###
| 16.52
| 309,357
| 2,555,288
| ###
| ###
| ### |
2019-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| ###
| ###
| ###
| 100,272
| 0
| 76.4
| 76.4
| 0.0 |
2019-Sep-05 Thu
| ###
| ###
| 15.85
| ###
| 414,753
| ###
| ###
| ###
| 0.0 |
2019-Sep-04 Wed
| 15.8
| ###
| ###
| 15.87
|
|
| 68.8
| 68.8
| ### |
2019-Sep-03 Tue
| ###
| ###
| 15.82
| ###
| 461,971
| ###
| 31.2
| 31.2
| 0.0 |
2019-Sep-02 Mon
| ###
| 16.22
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| 16.2
| 15.82
| ###
| 224,475
| 3,593,844
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| 15.77
| ###
| 15.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 15.51
| ###
| 15.51
| 15.89
|
|
| 83.2
| 83.2
| ### |
2019-Aug-27 Tue
| 15.52
| 15.73
| 15.41
| 15.59
|
|
| 69.4
| 69.4
| ### |
2019-Aug-26 Mon
| ###
| ###
| 15.46
| ###
| 279,741
| ###
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| ###
| ###
| ###
| 16.28
|
|
| 83.7
| 83.7
| 1.2 |
2019-Aug-22 Thu
| ###
| ###
| 15.86
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| 15.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 15.89
| ###
| 15.8
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 15.74
| 15.83
|
|
| ###
| ###
| ### |
2019-Aug-16 Fri
| 15.74
| ###
| 15.51
| ###
| 256,974
| ###
| 84.6
| 84.6
| 0.0 |
2019-Aug-15 Thu
| 15.83
| ###
| 15.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| 15.88
| ###
| 99,859
| 792,880
| ###
| ###
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 15.8
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2019-Aug-12 Mon
| 15.84
| ###
| ###
| ###
| 132,058
| 0
| 74.1
| 74.1
| 0.0 |
2019-Aug-09 Fri
| ###
| ###
| 15.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 15.87
| ###
| 15.74
| ###
| 179,822
| ###
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| 16.56
| 16.56
| ###
| ###
| 244,986
| 2,028,484
| 14.4
| 14.4
| 0.0 |
2019-Aug-05 Mon
| ###
| 17.045
| 16.78
| 16.79
|
|
| 43.3
| 43.3
| ### |
2019-Aug-02 Fri
| ###
| 17.25
| 16.84
| ###
| 152,283
| ###
| ###
| ###
| 0.0 |
2019-Aug-01 Thu
| ###
| 16.88
| 16.59
| 16.84
| 170,258
| ###
| ###
| ###
| 1.2 |
2019-Jul-31 Wed
| 16.89
| ###
| ###
| 16.75
| 147,746
| 0
| 31.8
| 31.8
| ### |
2019-Jul-30 Tue
| 17.25
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| 17.26
| 17.26
| 16.8
| ###
| 157,189
| 2,676,928
| 21.8
| 21.8
| 0.0 |
2019-Jul-26 Fri
| ###
| 17.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| ###
| 17.25
| ###
| 17.22
| 167,644
| 1,445,929
| ###
| ###
| 1.2 |
2019-Jul-24 Wed
| 17.21
| 17.25
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2019-Jul-22 Mon
| 17.2
| 17.25
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2019-Jul-19 Fri
| 16.78
| ###
| 16.7
| ###
| 145,351
| 1,213,680
| 82.7
| 82.7
| 0.0 |
2019-Jul-18 Thu
| 16.75
| 16.78
| ###
| 16.7
| 162,829
| ###
| 33.4
| 33.4
| 1.2 |
2019-Jul-17 Wed
| 16.73
| 16.78
| ###
| 16.74
|
|
| ###
| ###
| 1.2 |
2019-Jul-16 Tue
| 16.8
| 16.89
| ###
| 16.74
|
|
| 29.2
| 29.2
| 1.2 |
2019-Jul-15 Mon
| 16.76
| ###
| 16.76
| 16.78
| 93,744
| 785,574
| ###
| ###
| 1.2 |
2019-Jul-12 Fri
| 16.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-11 Thu
| ###
| ###
| ###
| 16.82
|
|
| ###
| ###
| ### |
2019-Jul-10 Wed
| ###
| 16.83
| ###
| 16.75
|
|
| 76.8
| 76.8
| ### |
2019-Jul-09 Tue
| ###
| 16.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| 16.89
| ###
| ###
| 16.75
| 153,540
| 0
| ###
| ###
| ### |
2019-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| 16.84
| 16.88
| 16.71
| 16.81
| 154,854
| 2,600,772
| 29.2
| 29.2
| ### |
2019-Jul-03 Wed
| 16.45
| 16.79
| 16.41
| 16.72
| 251,786
| 4,179,647
| ###
| ###
| 1.2 |
2019-Jul-02 Tue
| ###
| 16.55
| 16.2
| 16.49
|
|
| 75.6
| 75.6
| 1.2 |
2019-Jul-01 Mon
| 16.58
| 16.58
| ###
| ###
| 176,658
| ###
| 13.9
| 13.9
| 0.0 |
2019-Jun-28 Fri
| 16.58
| ###
| 16.29
| 16.29
| 126,050
| 1,026,677
| 22.4
| 22.4
| ### |
|