End of day Prices (full format), 600 Days for (IAG) INSURANCE AUSTRALIA GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.32 |
2024-Mar-28 Thu
| 6.46
| 6.47
| ###
| 6.4
| 5,151,846
| 16,666,221
| 19.1
| 19.1
| 0.5 |
2024-Mar-27 Wed
| 6.27
| 6.44
| 6.25
| 6.44
|
|
| 86.0
| 86.0
| 0.5 |
2024-Mar-26 Tue
| ###
| ###
| 6.28
| 6.29
|
|
| 31.6
| 31.6
| ### |
2024-Mar-25 Mon
| ###
| ###
| 6.27
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 6.24
| ###
| 7,384,157
| ###
| 36.8
| 36.8
| 0.0 |
2024-Mar-21 Thu
| ###
| 6.385
| 6.275
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2024-Mar-20 Wed
| 6.22
| ###
| 6.2
| 6.29
|
|
| 80.4
| 80.4
| ### |
2024-Mar-19 Tue
| ###
| ###
| ###
| 6.21
|
|
| 22.5
| 22.5
| ### |
2024-Mar-18 Mon
| 6.28
| 6.325
| 6.23
| ###
| 4,053,045
| 25,442,989
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 6.28
| 6.28
| ###
| 6.28
| 13,354,974
| ###
| ###
| ###
| 0.4 |
2024-Mar-14 Thu
| 6.25
| ###
| 6.22
| ###
| 3,731,449
| ###
| 77.4
| 77.4
| 0.0 |
2024-Mar-13 Wed
| 6.28
| 6.29
| 6.2
| 6.25
| 4,254,557
| ###
| ###
| ###
| ### |
2024-Mar-12 Tue
| 6.23
| ###
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2024-Mar-11 Mon
| 6.25
| 6.29
| ###
| 6.2
| 3,677,923
| ###
| 35.7
| 35.7
| 0.4 |
2024-Mar-08 Fri
| 6.23
| 6.27
| 6.2
| 6.27
|
|
| ###
| ###
| 0.4 |
2024-Mar-07 Thu
| 6.25
| 6.25
| ###
| 6.21
| 4,348,529
| 13,589,153
| ###
| ###
| ### |
2024-Mar-06 Wed
| 6.25
| 6.25
| ###
| 6.22
| 3,147,047
| 9,834,521
| 30.3
| 30.3
| 0.4 |
2024-Mar-05 Tue
| ###
| 6.25
| ###
| 6.22
|
|
| 76.6
| 76.6
| 0.4 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2024-Mar-01 Fri
| 6.21
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| 6.26
| ###
| 6.2
| 14,883,376
| ###
| 62.3
| 62.3
| 0.4 |
2024-Feb-28 Wed
| ###
| 6.22
| ###
| ###
| 4,653,359
| 14,471,946
| 72.3
| 72.3
| 0.0 |
2024-Feb-27 Tue
| ###
| 6.2
| 6.075
| ###
| 5,825,043
| ###
| 27.0
| 27.0
| 0.0 |
2024-Feb-26 Mon
| ###
| 6.2
| ###
| 6.2
| 6,057,440
| ###
| 81.6
| 81.6
| 0.4 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 5,653,456
| 0
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| 6
| 5.89
| 5.89
| 7,549,022
| ###
| 26.7
| 26.7
| ### |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2024-Feb-20 Tue
| ###
| 6.255
| ###
| ###
| 9,058,570
| 28,330,677
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| 6.21
| ###
| ###
| 11,991,682
| 37,234,172
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 6.29
| ###
| 6.26
| ###
| 5,010,381
| ###
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| 6.25
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2024-Feb-13 Tue
| 6.27
| ###
| 6.24
| ###
| 4,977,574
| ###
| 73.6
| 73.6
| 0.0 |
2024-Feb-12 Mon
| 6.25
| ###
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2024-Feb-09 Fri
| 6.2
| 6.24
| 6.175
| 6.23
|
|
| 72.6
| 72.6
| 0.4 |
2024-Feb-08 Thu
| ###
| 6.22
| 6.125
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 7,686,627
| 0
| 69.6
| 69.6
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| 6
| ###
| 5,378,981
| 16,136,943
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 6,472,448
| 0
| 81.9
| 81.9
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 6
| ###
| ###
| ###
| 4,496,843
| 0
| 21.8
| 21.8
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 4,253,048
| 0
| 35.5
| 35.5
| 0.0 |
2024-Jan-25 Thu
| ###
| 6.045
| ###
| ###
| 5,714,877
| ###
| 76.9
| 76.9
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 5,116,921
| 0
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 5.87
| 6
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 5.85
| ###
| 5.82
| 5.88
| 6,412,379
| 18,660,022
| 78.7
| 78.7
| 0.4 |
2024-Jan-19 Fri
| 5.82
| 5.82
| 5.75
| 5.8
|
|
| 36.3
| 36.3
| 0.4 |
2024-Jan-18 Thu
| ###
| 5.76
| ###
| 5.75
| 4,824,485
| ###
| 81.0
| 81.0
| ### |
2024-Jan-17 Wed
| ###
| 5.7
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2024-Jan-12 Fri
| ###
| 5.685
| ###
| ###
| 5,384,089
| 15,304,272
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| 5.83
| 5.83
| ###
| ###
| 4,023,980
| ###
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 5.86
| 5.87
| 5.8
| 5.82
|
|
| 29.8
| 29.8
| 0.4 |
2024-Jan-08 Mon
| 5.75
| 5.85
| 5.75
| 5.84
|
|
| 87.4
| 87.4
| 0.4 |
2024-Jan-05 Fri
| ###
| 5.74
| ###
| 5.73
|
|
| ###
| ###
| ### |
2024-Jan-04 Thu
| 5.59
| ###
| 5.56
| ###
| 10,654,384
| 29,619,187
| 76.7
| 76.7
| 0.0 |
2024-Jan-03 Wed
| 5.5
| 5.585
| 5.5
| 5.58
|
|
| 85.1
| 85.1
| 0.4 |
2024-Jan-02 Tue
| ###
| ###
| 5.52
| 5.55
|
|
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 2,710,145
| 0
| 75.5
| 75.5
| 0.0 |
2023-Dec-28 Thu
| ###
| 5.655
| ###
| ###
| 4,158,587
| ###
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 5.7
| 5.72
| 5.58
| ###
| 5,585,485
| ###
| 19.1
| 19.1
| 0.0 |
2023-Dec-22 Fri
| ###
| 5.71
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2023-Dec-21 Thu
| ###
| 5.73
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 5,132,520
| 0
| 73.4
| 73.4
| 0.0 |
2023-Dec-19 Tue
| 5.57
| ###
| 5.53
| ###
| 5,893,454
| ###
| 75.7
| 75.7
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| 5.54
| 5.57
|
|
| 30.0
| 30.0
| 0.4 |
2023-Dec-15 Fri
| ###
| ###
| 5.59
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2023-Dec-14 Thu
| 5.74
| 5.75
| 5.5
| ###
| 12,335,622
| 69,387,873
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| 5.7
| 5.71
| 8,512,974
| 24,261,975
| ###
| ###
| 0.4 |
2023-Dec-12 Tue
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 4,883,453
| 0
| 31.1
| 31.1
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| 5.88
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 11,769,959
| 0
| 28.8
| 28.8
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 5.85
| ###
| 12,377,254
| ###
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| 5.83
| 5.83
|
|
| 19.8
| 19.8
| ### |
2023-Dec-01 Fri
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 5.79
| ###
| 5.77
| ###
| 13,703,489
| ###
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 5.82
| 5.87
| 5.75
| 5.76
| 5,885,247
| 34,193,285
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| 5.88
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2023-Nov-24 Fri
| 5.85
| ###
| ###
| ###
| 4,981,481
| 0
| 77.9
| 77.9
| 0.0 |
2023-Nov-23 Thu
| 5.88
| ###
| 5.84
| 5.85
| 3,419,057
| 9,983,646
| 35.3
| 35.3
| 0.4 |
2023-Nov-22 Wed
| 5.89
| ###
| 5.88
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| 5.885
| 5.89
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 5.82
| ###
| 5.82
| 5.89
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| 5.86
| ###
| 5.83
| 5.86
|
|
| 68.8
| 68.8
| 0.4 |
2023-Nov-16 Thu
| 5.83
| ###
| 5.83
| 5.85
| 4,012,548
| 11,696,577
| ###
| ###
| 0.4 |
2023-Nov-15 Wed
| ###
| ###
| 5.75
| 5.83
| 10,859,486
| 31,221,022
| ###
| ###
| ### |
2023-Nov-14 Tue
| 5.87
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2023-Nov-13 Mon
| 5.79
| ###
| 5.745
| 5.79
| 6,136,477
| ###
| 77.6
| 77.6
| ### |
2023-Nov-10 Fri
| 5.77
| 5.82
| 5.71
| 5.79
| 2,814,947
| ###
| 71.5
| 71.5
| ### |
2023-Nov-09 Thu
| 5.75
| 5.82
| 5.73
| 5.8
| 5,264,726
| ###
| ###
| ###
| 0.4 |
2023-Nov-08 Wed
| ###
| ###
| ###
| 5.72
|
|
| 69.7
| 69.7
| 0.4 |
2023-Nov-07 Tue
| 5.7
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 5.74
| 5.8
| ###
| 5.7
| 4,399,983
| 12,759,950
| ###
| ###
| 0.4 |
2023-Nov-03 Fri
| 5.83
| 5.83
| ###
| 5.77
| 3,828,550
| 11,160,223
| 23.2
| 23.2
| 0.4 |
2023-Nov-02 Thu
| 5.79
| 5.84
| 5.76
| 5.81
|
|
| ###
| ###
| ### |
2023-Nov-01 Wed
| ###
| 5.74
| ###
| 5.72
|
|
| 75.7
| 75.7
| 0.4 |
2023-Oct-31 Tue
| ###
| ###
| 5.59
| ###
| 5,208,185
| 14,556,877
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| 5.52
| ###
| 5.47
| 5.58
|
|
| ###
| ###
| 0.4 |
2023-Oct-27 Fri
| 5.7
| 5.7
| 5.58
| 5.58
| 3,284,373
| ###
| ###
| ###
| 0.4 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 5.75
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| 5.7
| 5.77
| ###
| 5.74
| 4,259,683
| 12,289,185
| 78.4
| 78.4
| 0.4 |
2023-Oct-20 Fri
| 5.71
| 5.78
| ###
| 5.77
| 3,703,080
| ###
| ###
| ###
| 0.4 |
2023-Oct-19 Thu
| 5.78
| 5.82
| 5.73
| 5.79
|
|
| ###
| ###
| ### |
2023-Oct-18 Wed
| 5.78
| 5.83
| 5.73
| 5.83
|
|
| ###
| ###
| ### |
2023-Oct-17 Tue
| 5.77
| 5.79
| 5.71
| 5.79
| 7,267,282
| 41,786,871
| 76.0
| 76.0
| ### |
2023-Oct-16 Mon
| ###
| 5.73
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 5.57
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2023-Oct-11 Wed
| 5.45
| 5.57
| 5.4
| 5.53
|
|
| ###
| ###
| ### |
2023-Oct-10 Tue
| 5.59
| ###
| 5.52
| 5.52
| 6,453,759
| 17,812,374
| ###
| ###
| 0.4 |
2023-Oct-09 Mon
| ###
| ###
| 5.525
| 5.55
| 5,573,348
| 15,396,373
| 32.5
| 32.5
| ### |
2023-Oct-06 Fri
| 5.51
| ###
| 5.51
| ###
| 4,707,551
| ###
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 5.55
| 5.59
| 5.52
| 5.52
|
|
| 29.7
| 29.7
| 0.4 |
2023-Oct-04 Wed
| 5.5
| 5.56
| 5.47
| 5.54
| 7,144,749
| ###
| ###
| ###
| 0.4 |
2023-Oct-03 Tue
| 5.58
| ###
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2023-Oct-02 Mon
| 5.7
| 5.72
| ###
| ###
| 2,619,121
| 7,490,686
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| 5.7
| 5.72
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2023-Sep-28 Thu
| ###
| 5.78
| ###
| 5.74
| 10,633,525
| 30,730,887
| 77.1
| 77.1
| 0.4 |
2023-Sep-27 Wed
| 5.75
| 5.78
| 5.54
| ###
| 8,273,388
| 46,827,376
| 20.4
| 20.4
| 0.0 |
2023-Sep-26 Tue
| 5.76
| 5.8
| 5.72
| 5.8
|
|
| 80.8
| 80.8
| 0.4 |
2023-Sep-25 Mon
| 5.77
| 5.81
| 5.74
| 5.76
|
|
| ###
| ###
| ### |
2023-Sep-22 Fri
| 5.72
| 5.82
| 5.7
| 5.77
|
|
| ###
| ###
| 0.4 |
2023-Sep-21 Thu
| ###
| ###
| 5.8
| 5.82
| 10,282,426
| ###
| ###
| ###
| 0.4 |
2023-Sep-20 Wed
| 5.8
| ###
| 5.76
| 5.88
| 12,319,620
| ###
| ###
| ###
| 0.4 |
2023-Sep-19 Tue
| 5.81
| 5.83
| 5.74
| 5.77
| 10,697,024
| 61,882,283
| 31.5
| 31.5
| 0.4 |
2023-Sep-18 Mon
| 5.84
| 5.85
| 5.73
| 5.76
| 3,554,572
| 20,580,971
| ###
| ###
| ### |
2023-Sep-15 Fri
| 5.86
| ###
| 5.81
| 5.84
|
|
| 32.0
| 32.0
| 0.4 |
2023-Sep-14 Thu
| 5.8
| 5.83
| 5.76
| 5.8
|
|
| 62.8
| 62.8
| 0.4 |
2023-Sep-13 Wed
| 5.83
| 5.84
| 5.76
| 5.78
|
|
| ###
| ###
| 0.4 |
2023-Sep-12 Tue
| 5.84
| 5.85
| 5.78
| 5.79
| 4,109,673
| 23,897,748
| ###
| ###
| ### |
2023-Sep-11 Mon
| 5.77
| 5.84
| 5.77
| 5.84
| 4,340,729
| ###
| ###
| ###
| 0.4 |
2023-Sep-08 Fri
| 5.79
| ###
| 5.75
| 5.79
| 4,220,121
| 12,132,847
| ###
| ###
| ### |
2023-Sep-07 Thu
| 5.79
| ###
| ###
| 5.76
|
|
| 40.0
| 40.0
| ### |
2023-Sep-06 Wed
| 5.75
| 5.81
| 5.72
| 5.79
| 6,552,587
| ###
| ###
| ###
| ### |
2023-Sep-05 Tue
| 5.76
| 5.78
| 5.71
| 5.76
|
|
| 69.7
| 69.7
| ### |
2023-Sep-04 Mon
| 5.85
| 5.85
| 5.76
| 5.79
| 3,786,824
| ###
| ###
| ###
| ### |
2023-Sep-01 Fri
| 5.78
| 5.85
| 5.77
| 5.83
| 3,795,553
| ###
| 75.0
| 75.0
| ### |
2023-Aug-31 Thu
| 5.8
| 5.88
| 5.75
| 5.82
| 12,176,853
| ###
| 70.1
| 70.1
| 0.4 |
2023-Aug-30 Wed
| 5.73
| 5.8
| 5.7
| 5.77
| 6,735,982
| ###
| ###
| ###
| 0.4 |
2023-Aug-29 Tue
| ###
| 5.78
| ###
| ###
| 6,789,120
| 19,620,556
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 5.7
| 5.8
| ###
| 5.75
|
|
| ###
| ###
| ### |
2023-Aug-25 Fri
| 5.77
| 5.79
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2023-Aug-24 Thu
| 5.87
| ###
| 5.84
| 5.87
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| 5.73
| 5.85
| 5.72
| 5.83
|
|
| 80.8
| 80.8
| ### |
2023-Aug-22 Tue
| 5.77
| 5.8
| ###
| 5.73
| 9,396,148
| 27,248,829
| 29.7
| 29.7
| ### |
2023-Aug-21 Mon
| 5.72
| 5.87
| ###
| 5.79
|
|
| 81.5
| 81.5
| ### |
2023-Aug-18 Fri
| 5.85
| 5.87
| 5.8
| 5.84
|
|
| 34.0
| 34.0
| 0.4 |
2023-Aug-17 Thu
| 5.88
| ###
| 5.85
| 5.88
| 9,423,778
| 27,564,550
| ###
| ###
| 0.4 |
2023-Aug-16 Wed
| 5.88
| ###
| 5.85
| 5.88
| 5,469,073
| ###
| ###
| ###
| 0.4 |
2023-Aug-15 Tue
| 5.88
| 5.945
| 5.86
| ###
| 5,510,327
| ###
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| 5.955
| ###
| 3,068,370
| 9,136,071
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2023-Aug-09 Wed
| 5.89
| ###
| 5.84
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2023-Aug-07 Mon
| ###
| ###
| ###
| 6
| 2,822,377
| 0
| ###
| ###
| 0.4 |
2023-Aug-04 Fri
| 6
| ###
| ###
| ###
| 13,192,752
| 0
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2023-Aug-02 Wed
| ###
| ###
| 5.86
| 5.88
| 5,105,045
| 14,957,781
| 37.3
| 37.3
| 0.4 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 3,559,278
| 0
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 5.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| 5.82
| 5.85
| 5,137,849
| 14,951,140
| ###
| ###
| 0.4 |
2023-Jul-24 Mon
| 5.89
| ###
| 5.84
| ###
| 5,619,483
| ###
| 74.5
| 74.5
| 0.0 |
2023-Jul-21 Fri
| 5.88
| 5.88
| 5.77
| 5.85
|
|
| ###
| ###
| 0.4 |
2023-Jul-20 Thu
| 5.74
| 5.81
| ###
| 5.8
|
|
| 79.5
| 79.5
| 0.4 |
2023-Jul-19 Wed
| 5.82
| 5.83
| 5.72
| 5.73
|
|
| ###
| ###
| ### |
2023-Jul-18 Tue
| 5.74
| 5.8
| 5.7
| 5.8
| 7,662,845
| 44,061,358
| 81.0
| 81.0
| 0.4 |
2023-Jul-17 Mon
| 5.76
| 5.82
| ###
| 5.7
| 8,919,656
| ###
| ###
| ###
| 0.4 |
2023-Jul-14 Fri
| 5.78
| 5.79
| 5.71
| 5.74
| 11,074,485
| 63,678,288
| 25.1
| 25.1
| 0.4 |
2023-Jul-13 Thu
| 5.78
| 5.82
| 5.72
| 5.74
| 9,576,142
| ###
| ###
| ###
| 0.4 |
2023-Jul-12 Wed
| 5.79
| ###
| 5.75
| 5.78
| 4,900,126
| ###
| 40.0
| 40.0
| 0.4 |
2023-Jul-11 Tue
| 5.76
| 5.79
| 5.72
| 5.76
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| 5.79
| 5.79
| 5.71
| 5.72
| 6,961,041
| 40,025,985
| 32.5
| 32.5
| 0.4 |
2023-Jul-07 Fri
| 5.74
| 5.77
| ###
| 5.73
| 6,578,375
| ###
| ###
| ###
| ### |
2023-Jul-06 Thu
| 5.8
| 5.85
| 5.78
| 5.79
| 6,807,083
| 39,583,187
| ###
| ###
| ### |
2023-Jul-05 Wed
| 5.76
| 5.845
| 5.755
| 5.81
|
|
| ###
| ###
| ### |
2023-Jul-04 Tue
| 5.71
| 5.84
| ###
| 5.82
| 6,425,451
| ###
| 76.5
| 76.5
| 0.4 |
2023-Jul-03 Mon
| 5.71
| 5.74
| ###
| 5.73
|
|
| 63.9
| 63.9
| ### |
2023-Jun-30 Fri
| 5.7
| 5.71
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2023-Jun-29 Thu
| ###
| 5.7
| ###
| 5.7
| 8,318,424
| ###
| 63.2
| 63.2
| 0.4 |
2023-Jun-28 Wed
| 5.55
| 5.71
| 5.55
| ###
| 5,343,851
| 30,085,881
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| ###
| ###
| 5.53
| 5.55
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| ###
| ###
| ###
| 5.56
|
|
| ###
| ###
| 0.4 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 5.59
| ###
| 7,238,525
| 20,231,677
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| ###
| 5.73
| 5.59
| ###
| 5,890,679
| 33,341,243
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| 5.56
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2023-Jun-19 Mon
| 5.55
| ###
| 5.49
| 5.57
|
|
| ###
| ###
| 0.4 |
2023-Jun-16 Fri
| 5.47
| 5.56
| 5.445
| 5.51
|
|
| 66.7
| 66.7
| ### |
2023-Jun-15 Thu
| ###
| 5.48
| ###
| 5.47
|
|
| ###
| ###
| ### |
2023-Jun-14 Wed
| 5.25
| 5.29
| ###
| 5.23
| 11,425,886
| ###
| ###
| ###
| ### |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| 5.22
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| ###
| 5.23
| ###
| 5.2
| 4,217,777
| 11,029,486
| 74.9
| 74.9
| ### |
2023-May-31 Wed
| 5.2
| ###
| ###
| ###
| 30,675,979
| 0
| 46.3
| 46.3
| 0.0 |
2023-May-30 Tue
| 5.23
| 5.23
| ###
| 5.21
| 11,865,670
| 31,028,727
| 34.3
| 34.3
| 0.4 |
2023-May-29 Mon
| 5.21
| 5.25
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2023-May-26 Fri
| ###
| 5.22
| ###
| 5.2
|
|
| ###
| ###
| ### |
2023-May-25 Thu
| ###
| 5.23
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2023-May-24 Wed
| ###
| 5.22
| ###
| 5.22
|
|
| 82.1
| 82.1
| 0.4 |
2023-May-23 Tue
| 5.2
| 5.23
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2023-May-22 Mon
| 5.22
| 5.25
| ###
| 5.2
|
|
| 43.2
| 43.2
| ### |
2023-May-19 Fri
| ###
| 5.2
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2023-May-18 Thu
| 4.89
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 4.87
| ###
| 4.84
| 4.86
| 3,256,288
| ###
| ###
| ###
| 0.3 |
2023-May-16 Tue
| 4.88
| ###
| 4.845
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| 4.88
| ###
| 4.845
| 4.89
|
|
| 75.0
| 75.0
| ### |
2023-May-12 Fri
| 4.88
| ###
| 4.84
| 4.89
| 4,945,689
| ###
| 69.6
| 69.6
| ### |
2023-May-11 Thu
| 4.85
| ###
| 4.85
| 4.88
| 2,821,223
| ###
| 73.3
| 73.3
| 0.3 |
2023-May-10 Wed
| ###
| ###
| 4.85
| 4.89
|
|
| 30.8
| 30.8
| ### |
2023-May-09 Tue
| ###
| ###
| 4.89
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2023-May-08 Mon
| ###
| ###
| 4.975
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-05 Fri
| ###
| 5
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 2,598,486
| 0
| ###
| ###
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
| 7,172,675
| 0
| 74.6
| 74.6
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| 5
|
|
| 77.6
| 77.6
| 0.4 |
2023-May-01 Mon
| ###
| ###
| ###
| 5
| 2,394,752
| 0
| ###
| ###
| 0.4 |
2023-Apr-28 Fri
| ###
| ###
| 4.955
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
| 5,510,983
| 0
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Apr-21 Fri
| ###
| 5
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| 4.87
| ###
| 3,695,324
| ###
| ###
| ###
| 0.0 |
2023-Apr-18 Tue
| ###
| 4.975
| 4.88
| ###
| 4,326,148
| ###
| 77.1
| 77.1
| 0.0 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
| 5,735,654
| 0
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| 5
| ###
| ###
| ###
| 2,578,442
| 0
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 4,834,676
| 0
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
| 9,230,771
| 0
| 39.1
| 39.1
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
| 4,397,627
| 0
| 63.9
| 63.9
| 0.0 |
2023-Apr-06 Thu
| ###
| 5
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2023-Apr-05 Wed
| 4.88
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-04 Tue
| 4.8
| 4.82
| 4.74
| 4.8
|
|
| 66.9
| 66.9
| 0.3 |
2023-Apr-03 Mon
| ###
| 4.75
| ###
| 4.74
| 5,548,070
| ###
| 81.5
| 81.5
| 0.3 |
2023-Mar-31 Fri
| 4.7
| 4.73
| ###
| ###
| 9,993,952
| ###
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 4.7
| 4.72
| ###
| 4.7
| 4,864,577
| ###
| ###
| ###
| 0.3 |
2023-Mar-29 Wed
| ###
| ###
| 4.57
| ###
| 5,130,658
| 11,723,553
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| 4.58
| ###
| 5,645,477
| 12,928,142
| 70.4
| 70.4
| 0.0 |
2023-Mar-27 Mon
| 4.54
| ###
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2023-Mar-24 Fri
| 4.52
| 4.54
| 4.48
| 4.53
|
|
| 64.4
| 64.4
| ### |
2023-Mar-23 Thu
| 4.59
| ###
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
| 6,899,957
| 0
| 73.1
| 73.1
| 0.0 |
2023-Mar-21 Tue
| 4.54
| 4.585
| 4.525
| 4.54
|
|
| ###
| ###
| 0.3 |
2023-Mar-20 Mon
| ###
| ###
| 4.48
| 4.49
|
|
| 29.8
| 29.8
| ### |
2023-Mar-17 Fri
| 4.7
| 4.72
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2023-Mar-16 Thu
| 4.76
| 4.77
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2023-Mar-15 Wed
| 4.7
| 4.78
| ###
| 4.77
| 6,095,050
| ###
| ###
| ###
| ### |
2023-Mar-14 Tue
| ###
| 4.72
| 4.53
| ###
| 11,496,345
| ###
| 45.4
| 45.4
| 0.0 |
2023-Mar-13 Mon
| 4.79
| 4.87
| 4.74
| 4.77
| 5,504,273
| ###
| ###
| ###
| ### |
2023-Mar-10 Fri
| 4.82
| 4.88
| 4.79
| 4.87
|
|
| 83.8
| 83.8
| 0.3 |
2023-Mar-09 Thu
| 4.86
| ###
| 4.81
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2023-Mar-08 Wed
| 4.74
| 4.84
| 4.74
| 4.82
| 8,231,072
| ###
| 85.1
| 85.1
| 0.3 |
2023-Mar-07 Tue
| 4.74
| 4.8
| 4.73
| 4.77
| 8,571,256
| ###
| 73.1
| 73.1
| ### |
2023-Mar-06 Mon
| ###
| 4.78
| ###
| 4.74
| 9,649,445
| 23,062,173
| ###
| ###
| 0.3 |
2023-Mar-03 Fri
| 4.58
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| 4.58
| ###
| 7,332,221
| 16,790,786
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| 4.7
| ###
| ###
| 4,381,451
| ###
| 63.7
| 63.7
| 0.0 |
2023-Feb-28 Tue
| 4.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| 4.77
| 4.77
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2023-Feb-24 Fri
| 4.74
| 4.8
| 4.71
| 4.77
|
|
| ###
| ###
| ### |
2023-Feb-23 Thu
| 4.79
| 4.845
| 4.72
| 4.73
| 9,770,655
| 46,728,157
| ###
| ###
| 0.3 |
2023-Feb-22 Wed
| 4.77
| 4.81
| 4.75
| 4.79
|
|
| ###
| ###
| 0.3 |
2023-Feb-21 Tue
| 4.82
| 4.84
| 4.75
| 4.81
|
|
| 35.8
| 35.8
| ### |
2023-Feb-20 Mon
| 4.83
| 4.85
| 4.77
| 4.82
|
|
| ###
| ###
| 0.3 |
2023-Feb-17 Fri
| 4.78
| 4.87
| 4.75
| 4.83
| 12,208,579
| ###
| ###
| ###
| 0.3 |
2023-Feb-16 Thu
| 4.78
| 4.86
| 4.71
| 4.78
| 14,162,923
| 67,769,586
| 62.6
| 62.6
| ### |
2023-Feb-15 Wed
| 4.89
| ###
| 4.82
| 4.83
|
|
| 35.0
| 35.0
| 0.3 |
2023-Feb-14 Tue
| ###
| ###
| 4.72
| 4.82
| 12,165,129
| ###
| 22.7
| 22.7
| 0.3 |
2023-Feb-13 Mon
| ###
| 4.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| 4.71
| 5,473,485
| 0
| ###
| ###
| ### |
2023-Feb-09 Thu
| 4.83
| 4.86
| ###
| ###
| 12,341,357
| ###
| 12.4
| 12.4
| 0.0 |
2023-Feb-08 Wed
| 4.72
| 4.83
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2023-Feb-07 Tue
| ###
| 4.71
| ###
| ###
| 9,212,722
| ###
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| 4.54
| ###
| 13,762,252
| ###
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 4.57
| 4.82
| 4.46
| 4.73
| 16,410,671
| ###
| 89.5
| 89.5
| 0.3 |
2023-Feb-02 Thu
| ###
| ###
| 4.81
| 4.83
|
|
| ###
| ###
| 0.3 |
2023-Feb-01 Wed
| ###
| ###
| 4.85
| ###
| 6,262,454
| 15,186,450
| 70.1
| 70.1
| 0.0 |
2023-Jan-31 Tue
| ###
| 4.945
| 4.86
| ###
| 6,545,341
| ###
| 39.9
| 39.9
| 0.0 |
2023-Jan-30 Mon
| 5
| 5
| 4.78
| 4.89
|
|
| 20.3
| 20.3
| ### |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2023-Jan-24 Tue
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Jan-20 Fri
| 5
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Jan-19 Thu
| ###
| 5
| ###
| 5
| 5,244,743
| 13,111,857
| 76.0
| 76.0
| 0.4 |
2023-Jan-18 Wed
| 4.89
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| 4.84
| ###
| 4.82
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2023-Jan-16 Mon
| 4.82
| 4.89
| ###
| 4.85
| 3,344,346
| 8,176,925
| ###
| ###
| ### |
2023-Jan-13 Fri
| 4.81
| 4.84
| 4.77
| 4.82
|
|
| 66.4
| 66.4
| 0.3 |
2023-Jan-12 Thu
| 4.79
| 4.85
| 4.78
| 4.8
| 5,383,258
| 25,920,387
| ###
| ###
| 0.3 |
2023-Jan-11 Wed
| 4.72
| 4.87
| ###
| 4.76
|
|
| 69.1
| 69.1
| ### |
2023-Jan-10 Tue
| 4.73
| 4.74
| 4.55
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2023-Jan-09 Mon
| 4.8
| 4.8
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2023-Jan-06 Fri
| 4.7
| 4.79
| 4.7
| 4.76
| 4,808,126
| 22,814,557
| 72.1
| 72.1
| ### |
2023-Jan-05 Thu
| 4.7
| 4.76
| 4.675
| 4.72
|
|
| 67.2
| 67.2
| 0.3 |
2023-Jan-04 Wed
| 4.72
| 4.72
| ###
| 4.7
|
|
| 26.8
| 26.8
| 0.3 |
2023-Jan-03 Tue
| 4.77
| 4.77
| ###
| ###
| 3,416,445
| 8,148,221
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 4.77
| 4.78
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2022-Dec-29 Thu
| 4.71
| 4.75
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2022-Dec-28 Wed
| 4.75
| 4.76
| 4.7
| 4.73
|
|
| 40.0
| 40.0
| 0.3 |
2022-Dec-23 Fri
| 4.75
| 4.76
| ###
| 4.75
| 2,485,071
| ###
| ###
| ###
| ### |
2022-Dec-22 Thu
| 4.75
| 4.79
| 4.7
| 4.79
| 9,687,555
| 45,967,448
| ###
| ###
| 0.3 |
2022-Dec-21 Wed
| ###
| 4.77
| ###
| 4.75
| 6,752,070
| 16,103,686
| 75.2
| 75.2
| ### |
2022-Dec-20 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
| 3,221,572
| 0
| 31.3
| 31.3
| 0.0 |
2022-Dec-16 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| 4.72
| 4.75
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2022-Dec-14 Wed
| 4.82
| 4.82
| 4.72
| 4.75
| 5,961,679
| ###
| ###
| ###
| ### |
2022-Dec-13 Tue
| 4.78
| 4.79
| 4.73
| 4.79
|
|
| 73.1
| 73.1
| 0.3 |
2022-Dec-12 Mon
| 4.76
| 4.785
| ###
| 4.74
|
|
| 43.3
| 43.3
| 0.3 |
2022-Dec-09 Fri
| 4.85
| 4.85
| 4.75
| 4.79
| 7,399,074
| 35,515,555
| 24.9
| 24.9
| 0.3 |
2022-Dec-08 Thu
| 4.85
| 4.89
| ###
| 4.85
| 5,869,387
| 14,350,651
| 75.9
| 75.9
| ### |
2022-Dec-07 Wed
| 4.76
| 4.87
| 4.75
| 4.86
|
|
| ###
| ###
| 0.3 |
2022-Dec-06 Tue
| 4.73
| 4.785
| ###
| 4.77
|
|
| ###
| ###
| ### |
2022-Dec-05 Mon
| 4.72
| ###
| ###
| 4.71
| 5,624,649
| 0
| ###
| ###
| ### |
2022-Dec-02 Fri
| 4.77
| 4.79
| 4.71
| 4.71
|
|
| 26.9
| 26.9
| ### |
2022-Dec-01 Thu
| 4.82
| 4.84
| 4.71
| 4.78
| 6,870,640
| ###
| 32.0
| 32.0
| ### |
2022-Nov-30 Wed
| 4.81
| 4.82
| ###
| 4.78
|
|
| ###
| ###
| ### |
2022-Nov-29 Tue
| 4.85
| 4.85
| 4.78
| 4.8
| 5,772,788
| 27,795,974
| 29.4
| 29.4
| 0.3 |
2022-Nov-28 Mon
| 4.89
| 4.89
| 4.82
| 4.82
| 4,310,482
| ###
| 33.7
| 33.7
| 0.3 |
2022-Nov-25 Fri
| 4.86
| 4.88
| 4.84
| 4.87
|
|
| 71.0
| 71.0
| 0.3 |
2022-Nov-24 Thu
| 4.89
| 4.89
| 4.86
| 4.86
|
|
| 36.4
| 36.4
| 0.3 |
2022-Nov-23 Wed
| ###
| ###
| 4.85
| 4.89
|
|
| ###
| ###
| ### |
2022-Nov-22 Tue
| ###
| ###
| 4.86
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 4.85
| ###
| 4.82
| ###
| 4,596,021
| ###
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| 4.84
| 4.85
| 4.78
| 4.84
| 4,683,074
| ###
| ###
| ###
| 0.3 |
2022-Nov-16 Wed
| 4.8
| 4.85
| 4.72
| 4.76
| 3,920,158
| 18,757,956
| ###
| ###
| ### |
2022-Nov-15 Tue
| 4.88
| 4.89
| 4.81
| 4.87
| 4,075,880
| ###
| 40.9
| 40.9
| 0.3 |
2022-Nov-14 Mon
| 4.85
| 4.87
| 4.72
| 4.81
| 8,305,823
| 39,826,421
| 36.2
| 36.2
| ### |
2022-Nov-11 Fri
| ###
| ###
| 4.84
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| 5,741,357
| 0
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 5,269,027
| 0
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
| 7,634,650
| 0
| 37.0
| 37.0
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| 4.89
| ###
| 8,824,520
| 21,575,951
| 37.6
| 37.6
| 0.0 |
2022-Nov-04 Fri
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| ###
| 5
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2022-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2022-Nov-01 Tue
| ###
| 5
| ###
| ###
| 5,090,622
| 12,726,555
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 4.88
| 4.89
| ###
| 4.88
| 5,909,320
| 14,448,287
| ###
| ###
| 0.3 |
2022-Oct-27 Thu
| 4.85
| 4.89
| ###
| 4.87
| 4,181,758
| ###
| ###
| ###
| 0.3 |
2022-Oct-26 Wed
| 4.83
| 4.86
| 4.79
| 4.82
| 3,978,641
| 19,196,942
| 39.8
| 39.8
| 0.3 |
2022-Oct-25 Tue
| 4.85
| ###
| 4.82
| 4.85
| 3,667,072
| 8,837,643
| 70.6
| 70.6
| ### |
2022-Oct-24 Mon
| 4.89
| 4.89
| 4.78
| 4.85
|
|
| ###
| ###
| ### |
2022-Oct-21 Fri
| 4.83
| 4.85
| ###
| 4.75
|
|
| ###
| ###
| ### |
2022-Oct-20 Thu
| 4.85
| ###
| ###
| 4.85
| 9,394,644
| 0
| 79.0
| 79.0
| ### |
2022-Oct-19 Wed
| ###
| ###
| 4.87
| 4.89
| 6,393,844
| ###
| 32.3
| 32.3
| ### |
2022-Oct-18 Tue
| ###
| ###
| 4.86
| 4.89
| 8,540,357
| ###
| 20.9
| 20.9
| ### |
2022-Oct-17 Mon
| 4.82
| ###
| 4.78
| 4.89
| 17,041,046
| ###
| 83.3
| 83.3
| ### |
2022-Oct-14 Fri
| 4.73
| 4.82
| 4.72
| 4.81
|
|
| ###
| ###
| ### |
2022-Oct-13 Thu
| ###
| 4.73
| ###
| ###
| 5,930,876
| 14,026,521
| 70.7
| 70.7
| 0.0 |
2022-Oct-12 Wed
| 4.77
| 4.77
| 4.675
| 4.71
|
|
| ###
| ###
| ### |
2022-Oct-11 Tue
| 4.74
| 4.78
| 4.72
| 4.73
| 8,329,226
| 39,563,823
| 46.8
| 46.8
| 0.3 |
2022-Oct-10 Mon
| 4.73
| 4.77
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2022-Oct-07 Fri
| 4.78
| 4.83
| 4.75
| 4.76
| 4,415,081
| ###
| ###
| ###
| ### |
2022-Oct-06 Thu
| 4.79
| 4.85
| 4.76
| 4.83
| 13,646,348
| ###
| 69.4
| 69.4
| 0.3 |
2022-Oct-05 Wed
| 4.85
| 4.88
| 4.76
| 4.78
| 7,882,357
| ###
| ###
| ###
| ### |
2022-Oct-04 Tue
| 4.7
| 4.87
| ###
| 4.83
| 17,955,444
| ###
| ###
| ###
| 0.3 |
2022-Oct-03 Mon
| 4.57
| ###
| 4.55
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| 4.56
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2022-Sep-29 Thu
| 4.58
| ###
| 4.55
| 4.58
| 5,296,254
| 12,048,977
| ###
| ###
| 0.3 |
2022-Sep-28 Wed
| 4.48
| 4.55
| 4.45
| 4.53
| 10,783,985
| ###
| ###
| ###
| ### |
2022-Sep-27 Tue
| ###
| 4.48
| ###
| 4.45
| 6,157,044
| 13,791,778
| ###
| ###
| 0.3 |
2022-Sep-26 Mon
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| ###
| 4.45
| ###
| 4.41
|
|
| 84.5
| 84.5
| ### |
2022-Sep-21 Wed
| 4.46
| 4.51
| 4.42
| 4.44
| 3,552,242
| ###
| ###
| ###
| 0.3 |
2022-Sep-20 Tue
| 4.52
| 4.57
| 4.49
| 4.49
|
|
| ###
| ###
| ### |
2022-Sep-19 Mon
| 4.5
| 4.52
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2022-Sep-16 Fri
| 4.52
| 4.59
| 4.48
| 4.51
|
|
| ###
| ###
| 0.3 |
2022-Sep-15 Thu
| ###
| ###
| 4.54
| 4.56
| 5,762,888
| 13,081,755
| 31.7
| 31.7
| 0.3 |
2022-Sep-14 Wed
| 4.59
| ###
| 4.54
| 4.58
| 6,114,275
| ###
| ###
| ###
| 0.3 |
2022-Sep-13 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2022-Sep-12 Mon
| ###
| 4.71
| ###
| 4.7
| 3,359,849
| 7,912,444
| 78.9
| 78.9
| 0.3 |
2022-Sep-09 Fri
| ###
| 4.7
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| 4.59
| ###
| 4.59
| ###
| 3,897,927
| 8,945,742
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2022-Sep-02 Fri
| 4.72
| 4.75
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| 4.56
| ###
| 4,472,977
| 10,198,387
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| 4.71
| 4.71
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2022-Aug-30 Tue
| ###
| 4.7
| ###
| ###
| 7,341,478
| 17,252,473
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| 4.54
| ###
| 4.52
| 4.59
|
|
| ###
| ###
| 0.3 |
2022-Aug-26 Fri
| 4.57
| ###
| 4.55
| ###
| 3,746,527
| 8,523,348
| 72.8
| 72.8
| 0.0 |
2022-Aug-25 Thu
| 4.54
| 4.58
| 4.5
| 4.56
| 5,455,942
| 24,769,976
| 69.2
| 69.2
| 0.3 |
2022-Aug-24 Wed
| 4.45
| 4.54
| 4.44
| 4.5
| 4,947,151
| ###
| ###
| ###
| ### |
2022-Aug-23 Tue
| 4.49
| 4.51
| 4.445
| 4.46
| 5,323,477
| ###
| ###
| ###
| 0.3 |
2022-Aug-22 Mon
| 4.53
| 4.56
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2022-Aug-19 Fri
| 4.56
| 4.58
| 4.52
| 4.57
| 3,136,889
| 14,272,844
| ###
| ###
| ### |
2022-Aug-18 Thu
| ###
| ###
| 4.55
| 4.57
|
|
| 35.8
| 35.8
| ### |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
| 8,091,853
| 0
| 41.8
| 41.8
| 0.0 |
2022-Aug-16 Tue
| 4.58
| 4.58
| 4.5
| 4.58
| 9,004,354
| ###
| 73.0
| 73.0
| 0.3 |
2022-Aug-15 Mon
| ###
| ###
| 4.48
| 4.51
|
|
| ###
| ###
| 0.3 |
2022-Aug-12 Fri
| 4.56
| 4.73
| 4.56
| ###
| 10,891,820
| ###
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| 4.57
| 4.59
| 6,738,088
| ###
| 34.3
| 34.3
| 0.3 |
2022-Aug-09 Tue
| 4.58
| 4.725
| 4.57
| ###
| 7,408,471
| ###
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| 4.59
| ###
| 4.52
| 4.56
| 4,268,357
| 9,646,486
| ###
| ###
| 0.3 |
2022-Aug-05 Fri
| ###
| ###
| 4.57
| 4.59
| 2,872,582
| 6,563,849
| 32.9
| 32.9
| 0.3 |
2022-Aug-04 Thu
| ###
| ###
| 4.57
| 4.59
|
|
| 29.9
| 29.9
| 0.3 |
2022-Aug-03 Wed
| 4.59
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 4.52
| ###
| 4.52
| ###
| 3,993,385
| 9,025,050
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| 4.49
| 4.56
| ###
| 4.55
|
|
| 83.2
| 83.2
| 0.3 |
2022-Jul-29 Fri
| 4.53
| 4.58
| 4.46
| 4.47
| 6,954,626
| ###
| ###
| ###
| ### |
2022-Jul-28 Thu
| 4.54
| 4.56
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2022-Jul-27 Wed
| 4.5
| 4.57
| 4.49
| 4.54
| 4,497,777
| 20,374,929
| ###
| ###
| 0.3 |
2022-Jul-26 Tue
| 4.46
| 4.5
| 4.41
| 4.49
| 5,960,442
| ###
| 73.1
| 73.1
| ### |
2022-Jul-25 Mon
| 4.2
| 4.53
| 4.2
| 4.46
|
|
| 96.3
| 96.3
| 0.3 |
2022-Jul-22 Fri
| 4.2
| ###
| ###
| 4.21
|
|
| ###
| ###
| ### |
2022-Jul-21 Thu
| ###
| ###
| 4.23
| 4.27
|
|
| 16.7
| 16.7
| ### |
2022-Jul-20 Wed
| ###
| 4.42
| ###
| ###
| 6,499,549
| ###
| 27.5
| 27.5
| 0.0 |
2022-Jul-19 Tue
| 4.41
| 4.43
| ###
| ###
| 8,877,088
| 19,662,749
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 4.43
| 4.45
| ###
| 4.45
| 3,925,950
| ###
| 65.9
| 65.9
| 0.3 |
2022-Jul-15 Fri
| 4.4
| 4.42
| ###
| ###
| 5,639,576
| ###
| 36.8
| 36.8
| 0.0 |
2022-Jul-14 Thu
| ###
| 4.48
| ###
| 4.45
| 8,854,053
| 19,833,078
| ###
| ###
| 0.3 |
2022-Jul-13 Wed
| 4.45
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| 4.48
| 4.49
| ###
| 4.41
| 5,662,883
| 12,713,172
| 37.8
| 37.8
| ### |
2022-Jul-11 Mon
| ###
| 4.43
| ###
| 4.41
|
|
| 84.0
| 84.0
| ### |
2022-Jul-08 Fri
| ###
| 4.4
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2022-Jul-07 Thu
| ###
| 4.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| 4.22
| ###
| 4.22
| ###
| 6,842,128
| ###
| 80.1
| 80.1
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| 4.27
| 4.27
|
|
| 17.6
| 17.6
| ### |
2022-Jul-04 Mon
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| 4.41
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| 4.41
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| ###
| 4.45
| ###
| 4.43
| 5,897,741
| 13,122,473
| 83.7
| 83.7
| ### |
2022-Jun-28 Tue
| ###
| 4.4
| ###
| ###
| 8,526,127
| 18,757,479
| 36.1
| 36.1
| 0.0 |
2022-Jun-27 Mon
| 4.43
| 4.44
| 4.355
| 4.4
| 6,008,259
| ###
| ###
| ###
| 0.3 |
2022-Jun-24 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| ###
| 4.51
| ###
| 4.4
| 10,963,550
| ###
| 82.8
| 82.8
| 0.3 |
2022-Jun-22 Wed
| ###
| 4.355
| 4.28
| 4.28
|
|
| 47.4
| 47.4
| 0.3 |
2022-Jun-21 Tue
| 4.26
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| 4.23
| ###
| 4.21
| 6,112,770
| ###
| 80.8
| 80.8
| ### |
2022-Jun-17 Fri
| ###
| 4.23
| ###
| ###
| 17,566,874
| ###
| 64.2
| 64.2
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| 4.21
| 14,223,277
| 0
| 21.5
| 21.5
| ### |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
| 8,063,084
| 0
| 89.7
| 89.7
| 0.0 |
2022-Jun-14 Tue
| ###
| 4.21
| ###
| ###
| 13,151,022
| ###
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| 4.23
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| 4.25
| 4.325
| 4.23
| 4.29
|
|
| ###
| ###
| ### |
2022-Jun-08 Wed
| 4.2
| ###
| ###
| 4.27
| 8,485,146
| 0
| ###
| ###
| ### |
2022-Jun-07 Tue
| 4.25
| 4.275
| ###
| 4.2
|
|
| 49.0
| 49.0
| ### |
2022-Jun-06 Mon
| 4.23
| 4.26
| 4.21
| 4.21
| 5,587,279
| 23,662,126
| 45.8
| 45.8
| ### |
2022-Jun-03 Fri
| ###
| ###
| 4.255
| 4.26
| 6,859,245
| 14,593,043
| 31.3
| 31.3
| 0.3 |
2022-Jun-02 Thu
| ###
| ###
| 4.28
| 4.29
| 6,767,140
| 14,481,679
| 44.0
| 44.0
| ### |
2022-Jun-01 Wed
| ###
| 4.43
| ###
| ###
| 7,878,557
| ###
| ###
| ###
| 0.0 |
2022-May-31 Tue
| 4.47
| ###
| ###
| ###
| 38,388,687
| 0
| 22.0
| 22.0
| 0.0 |
2022-May-30 Mon
| 4.54
| 4.54
| ###
| 4.51
| 4,893,629
| ###
| ###
| ###
| 0.3 |
2022-May-27 Fri
| 4.5
| 4.51
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
2022-May-26 Thu
| 4.51
| 4.55
| 4.47
| 4.47
|
|
| 36.8
| 36.8
| ### |
2022-May-25 Wed
| 4.54
| 4.55
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2022-May-24 Tue
| ###
| ###
| 4.51
| 4.53
| 5,747,041
| 12,959,577
| ###
| ###
| ### |
2022-May-23 Mon
| 4.55
| ###
| 4.51
| ###
| 6,239,547
| 14,070,178
| 81.0
| 81.0
| 0.0 |
2022-May-20 Fri
| 4.54
| 4.59
| 4.51
| 4.56
|
|
| ###
| ###
| 0.3 |
2022-May-19 Thu
| ###
| ###
| 4.56
| 4.57
|
|
| 30.7
| 30.7
| ### |
2022-May-18 Wed
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-17 Tue
| 4.7
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-13 Fri
| 4.59
| ###
| 4.56
| ###
|
|
| 57.0
| 57.0
| 0.0 |
2022-May-12 Thu
| ###
| ###
| 4.55
| 4.56
| 10,133,376
| ###
| ###
| ###
| 0.3 |
2022-May-11 Wed
| ###
| ###
| 4.59
| ###
| 4,426,152
| ###
| ###
| ###
| 0.0 |
2022-May-10 Tue
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| 4.56
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2022-May-05 Thu
| ###
| ###
| 4.585
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-04 Wed
| 4.58
| ###
| 4.55
| ###
| 10,042,940
| 22,847,688
| 92.8
| 92.8
| 0.0 |
2022-May-03 Tue
| 4.49
| 4.54
| 4.445
| 4.54
|
|
| 82.0
| 82.0
| 0.3 |
2022-May-02 Mon
| 4.55
| 4.57
| ###
| 4.53
|
|
| ###
| ###
| ### |
2022-Apr-29 Fri
| 4.44
| 4.54
| 4.42
| 4.54
|
|
| 79.6
| 79.6
| 0.3 |
2022-Apr-28 Thu
| ###
| 4.4
| 4.29
| 4.4
| 4,735,476
| 20,575,643
| 83.8
| 83.8
| 0.3 |
2022-Apr-27 Wed
| ###
| ###
| 4.28
| 4.29
|
|
| 30.3
| 30.3
| ### |
2022-Apr-26 Tue
| ###
| 4.43
| ###
| ###
| 6,891,082
| 15,263,746
| 53.6
| 53.6
| 0.0 |
2022-Apr-22 Fri
| 4.44
| 4.45
| ###
| 4.45
|
|
| 70.5
| 70.5
| 0.3 |
2022-Apr-21 Thu
| 4.46
| 4.49
| 4.44
| 4.46
| 3,867,956
| 17,270,423
| ###
| ###
| 0.3 |
2022-Apr-20 Wed
| ###
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2022-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| 4.28
| ###
| 2,688,857
| 5,754,153
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| 4.275
| 4.29
| 2,010,354
| ###
| ###
| ###
| ### |
2022-Apr-11 Mon
| ###
| ###
| 4.29
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-Apr-08 Fri
| ###
| ###
| 4.26
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| 4.25
| 4.27
| 9,368,044
| ###
| 29.3
| 29.3
| ### |
2022-Apr-06 Wed
| ###
| 4.4
| ###
| ###
| 4,099,247
| 9,018,343
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| 4.43
| ###
| 4.4
| 4,345,927
| 9,626,228
| 77.4
| 77.4
| 0.3 |
2022-Apr-04 Mon
| ###
| 4.41
| ###
| ###
| 3,274,428
| ###
| 65.2
| 65.2
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| 4.41
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 4.45
| 4.47
| 4.4
| 4.41
| 6,286,251
| 27,879,523
| ###
| ###
| ### |
2022-Mar-29 Tue
| 4.5
| 4.5
| 4.43
| 4.44
| 4,582,155
| 20,459,322
| 24.2
| 24.2
| 0.3 |
2022-Mar-28 Mon
| 4.48
| 4.51
| 4.45
| 4.48
| 5,411,680
| 24,244,326
| 77.1
| 77.1
| ### |
2022-Mar-25 Fri
| 4.53
| 4.56
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2022-Mar-24 Thu
| 4.53
| 4.56
| 4.5
| 4.52
|
|
| 38.0
| 38.0
| 0.3 |
2022-Mar-23 Wed
| ###
| ###
| 4.54
| 4.55
|
|
| 12.7
| 12.7
| 0.3 |
2022-Mar-22 Tue
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| ###
| ###
| 4.53
| 4.58
|
|
| ###
| ###
| 0.3 |
2022-Mar-18 Fri
| 4.53
| ###
| 4.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| 4.58
| 4.58
| 7,242,340
| 16,584,958
| 23.5
| 23.5
| 0.3 |
2022-Mar-16 Wed
| 4.53
| 4.575
| 4.5
| 4.57
| 5,094,443
| ###
| 72.1
| 72.1
| ### |
2022-Mar-15 Tue
| 4.48
| ###
| 4.46
| 4.54
| 8,428,443
| 18,795,427
| ###
| ###
| 0.3 |
2022-Mar-14 Mon
| ###
| 4.44
| ###
| 4.44
|
|
| 83.5
| 83.5
| 0.3 |
2022-Mar-11 Fri
| 4.26
| ###
| 4.26
| ###
| 6,436,873
| ###
| 78.3
| 78.3
| 0.0 |
2022-Mar-10 Thu
| 4.26
| ###
| 4.24
| ###
| 10,598,689
| 22,469,220
| ###
| ###
| 0.0 |
2022-Mar-09 Wed
| 4.25
| 4.29
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2022-Mar-08 Tue
| ###
| ###
| 4.25
| 4.26
| 8,109,571
| ###
| ###
| ###
| 0.3 |
2022-Mar-07 Mon
| ###
| 4.43
| 4.27
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2022-Mar-04 Fri
| ###
| 4.48
| ###
| 4.45
| 10,667,443
| 23,895,072
| 87.1
| 87.1
| 0.3 |
2022-Mar-03 Thu
| ###
| 4.455
| ###
| 4.43
| 15,231,754
| ###
| ###
| ###
| ### |
2022-Mar-02 Wed
| 4.55
| 4.59
| ###
| 4.4
| 14,350,159
| ###
| ###
| ###
| 0.3 |
2022-Mar-01 Tue
| 4.57
| ###
| 4.54
| ###
| 10,970,651
| 24,903,377
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| 4.72
| 4.55
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2022-Feb-25 Fri
| 4.88
| 4.88
| 4.76
| 4.79
|
|
| 20.1
| 20.1
| 0.3 |
2022-Feb-24 Thu
| 4.81
| ###
| 4.8
| 4.85
| 9,411,658
| 22,587,979
| ###
| ###
| ### |
2022-Feb-23 Wed
| 4.89
| ###
| 4.85
| ###
| 7,445,527
| ###
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| 4.8
| ###
| 4.8
| 4.86
| 10,221,127
| ###
| 89.7
| 89.7
| 0.3 |
2022-Feb-21 Mon
| 4.73
| 4.82
| ###
| 4.82
|
|
| ###
| ###
| 0.3 |
2022-Feb-18 Fri
| ###
| ###
| ###
| 4.76
|
|
| 77.9
| 77.9
| ### |
2022-Feb-17 Thu
| 4.71
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2022-Feb-16 Wed
| ###
| ###
| ###
| 4.7
| 8,214,552
| 0
| ###
| ###
| 0.3 |
2022-Feb-15 Tue
| ###
| 4.78
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2022-Feb-14 Mon
| 4.71
| 4.74
| ###
| 4.72
| 13,757,528
| 32,605,341
| 75.8
| 75.8
| 0.3 |
2022-Feb-11 Fri
| ###
| 4.77
| 4.54
| 4.74
|
|
| 87.2
| 87.2
| 0.3 |
2022-Feb-10 Thu
| 4.58
| ###
| 4.525
| 4.55
|
|
| ###
| ###
| 0.3 |
2022-Feb-09 Wed
| 4.52
| ###
| 4.49
| 4.59
| 6,367,179
| ###
| 72.6
| 72.6
| 0.3 |
2022-Feb-08 Tue
| 4.48
| 4.56
| 4.42
| 4.52
|
|
| 68.2
| 68.2
| 0.3 |
2022-Feb-07 Mon
| ###
| ###
| ###
| 4.44
|
|
| 81.6
| 81.6
| 0.3 |
2022-Feb-04 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| 4.27
| ###
| 4,723,085
| 10,083,786
| 83.9
| 83.9
| 0.0 |
2022-Feb-02 Wed
| ###
| 4.41
| ###
| ###
| 3,619,641
| ###
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| 4.26
| ###
| 4.24
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2022-Jan-31 Mon
| 4.22
| 4.27
| ###
| 4.24
|
|
| 64.0
| 64.0
| 0.3 |
2022-Jan-28 Fri
| ###
| ###
| 4.25
| 4.28
|
|
| 14.2
| 14.2
| 0.3 |
2022-Jan-27 Thu
| ###
| ###
| ###
| 4.27
|
|
| 52.0
| 52.0
| ### |
2022-Jan-25 Tue
| ###
| ###
| 4.24
| 4.27
| 9,442,459
| ###
| 56.6
| 56.6
| ### |
2022-Jan-24 Mon
| 4.29
| 4.425
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| ###
| 4.43
| ###
| ###
| 8,176,259
| ###
| 62.5
| 62.5
| 0.0 |
2022-Jan-20 Thu
| 4.43
| 4.44
| ###
| 4.41
|
|
| ###
| ###
| ### |
2022-Jan-19 Wed
| 4.44
| 4.54
| 4.43
| 4.45
| 5,892,346
| 26,427,171
| ###
| ###
| 0.3 |
2022-Jan-18 Tue
| 4.49
| 4.51
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2022-Jan-17 Mon
| 4.46
| 4.52
| ###
| 4.51
| 3,639,871
| ###
| ###
| ###
| 0.3 |
2022-Jan-14 Fri
| 4.41
| ###
| 4.41
| 4.47
|
|
| ###
| ###
| ### |
2022-Jan-13 Thu
| 4.4
| 4.44
| ###
| 4.41
| 7,113,243
| ###
| 67.1
| 67.1
| ### |
2022-Jan-12 Wed
| 4.44
| 4.44
| ###
| 4.4
|
|
| 27.8
| 27.8
| 0.3 |
2022-Jan-11 Tue
| 4.4
| 4.43
| 4.385
| 4.4
|
|
| 68.8
| 68.8
| 0.3 |
2022-Jan-10 Mon
| 4.45
| 4.45
| 4.4
| 4.44
|
|
| ###
| ###
| 0.3 |
2022-Jan-07 Fri
| 4.45
| 4.56
| 4.43
| 4.46
| 8,671,087
| ###
| ###
| ###
| 0.3 |
2022-Jan-06 Thu
| ###
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| 4.46
| 4.47
| 4.355
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2022-Jan-04 Tue
| ###
| 4.46
| 4.28
| 4.46
| 6,091,621
| 26,620,383
| 85.9
| 85.9
| 0.3 |
2021-Dec-31 Fri
| ###
| ###
| 4.26
| 4.26
|
|
| ###
| ###
| 0.3 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
| 3,017,851
| 0
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| 4.29
| ###
| 4.27
| 4.27
|
|
| 26.5
| 26.5
| ### |
2021-Dec-23 Thu
| 4.24
| 4.26
| 4.21
| 4.26
|
|
| ###
| ###
| 0.3 |
2021-Dec-22 Wed
| 4.23
| 4.24
| ###
| 4.23
| 3,183,974
| 6,750,024
| ###
| ###
| 0.3 |
2021-Dec-21 Tue
| 4.22
| 4.25
| ###
| 4.24
|
|
| 65.6
| 65.6
| 0.3 |
2021-Dec-20 Mon
| 4.29
| ###
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2021-Dec-17 Fri
| 4.28
| ###
| 4.25
| 4.29
|
|
| 71.5
| 71.5
| ### |
2021-Dec-16 Thu
| ###
| ###
| 4.24
| 4.25
| 9,319,846
| 19,758,073
| 30.6
| 30.6
| ### |
2021-Dec-15 Wed
| ###
| ###
| 4.25
| 4.25
| 4,902,959
| 10,418,787
| 34.1
| 34.1
| ### |
2021-Dec-14 Tue
| 4.24
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| 4.21
| 4.24
| 7,371,758
| 15,517,550
| 14.3
| 14.3
| 0.3 |
2021-Dec-10 Fri
| 4.45
| 4.48
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2021-Dec-09 Thu
| 4.48
| 4.54
| 4.47
| 4.5
| 4,041,780
| ###
| 73.7
| 73.7
| ### |
2021-Dec-08 Wed
| ###
| 4.51
| ###
| 4.48
|
|
| ###
| ###
| ### |
2021-Dec-07 Tue
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| 4.43
| 4.45
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2021-Dec-03 Fri
| 4.44
| 4.48
| 4.4
| 4.47
|
|
| 77.6
| 77.6
| ### |
2021-Dec-02 Thu
| ###
| 4.45
| ###
| 4.4
|
|
| 74.4
| 74.4
| 0.3 |
2021-Dec-01 Wed
| 4.41
| 4.45
| ###
| 4.42
| 5,813,270
| 12,934,525
| 72.4
| 72.4
| 0.3 |
2021-Nov-30 Tue
| ###
| 4.485
| ###
| 4.43
|
|
| ###
| ###
| ### |
2021-Nov-29 Mon
| ###
| 4.42
| ###
| ###
| 5,817,186
| 12,855,981
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 4.51
| 4.53
| 4.42
| 4.42
| 4,473,843
| 20,020,447
| ###
| ###
| 0.3 |
2021-Nov-25 Thu
| 4.48
| 4.51
| 4.46
| 4.51
|
|
| 75.5
| 75.5
| 0.3 |
2021-Nov-24 Wed
| 4.53
| ###
| 4.51
| 4.55
| 9,212,570
| 20,774,345
| ###
| ###
| 0.3 |
2021-Nov-23 Tue
| 4.59
| ###
| 4.54
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2021-Nov-22 Mon
| 4.51
| 4.57
| 4.5
| 4.55
|
|
| 80.6
| 80.6
| 0.3 |
2021-Nov-19 Fri
| 4.51
| 4.55
| 4.47
| 4.53
|
|
| 74.4
| 74.4
| ### |
2021-Nov-18 Thu
| ###
| 4.54
| ###
| 4.51
|
|
| ###
| ###
| 0.3 |
2021-Nov-17 Wed
| ###
| 4.425
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Nov-16 Tue
| 4.41
| 4.43
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2021-Nov-15 Mon
| 4.5
| 4.5
| 4.4
| 4.42
| 5,500,820
| 24,478,649
| ###
| ###
| 0.3 |
2021-Nov-12 Fri
| 4.48
| 4.49
| 4.44
| 4.45
| 10,485,521
| 46,817,851
| 28.2
| 28.2
| 0.3 |
2021-Nov-11 Thu
| 4.49
| 4.51
| 4.45
| 4.46
| 4,589,343
| 20,560,256
| ###
| ###
| 0.3 |
|