End of day Prices (full format), 600 Days for (IGO) IGO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.32 |
2024-May-10 Fri
| ###
| ###
| 7.81
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2024-May-09 Thu
| 7.83
| ###
| 7.75
| ###
| 5,332,849
| 20,664,789
| 81.5
| 81.5
| 0.0 |
2024-May-08 Wed
| 7.84
| ###
| 7.81
| 7.87
|
|
| 71.1
| 71.1
| 0.6 |
2024-May-07 Tue
| ###
| ###
| 7.82
| 7.86
|
|
| ###
| ###
| ### |
2024-May-06 Mon
| ###
| ###
| 7.85
| ###
| 2,488,327
| 9,766,683
| ###
| ###
| 0.0 |
2024-May-03 Fri
| 7.86
| ###
| 7.84
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2024-May-02 Thu
| 7.76
| 7.82
| 7.54
| 7.78
| 4,272,788
| ###
| 70.3
| 70.3
| 0.6 |
2024-May-01 Wed
| 7.54
| 7.81
| 7.46
| 7.8
| 3,319,673
| ###
| ###
| ###
| 0.6 |
2024-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2024-Apr-24 Wed
| ###
| 7.27
| 7
| 7.27
| 3,408,787
| ###
| 78.2
| 78.2
| ### |
2024-Apr-23 Tue
| 7.4
| 7.43
| ###
| ###
| 2,981,684
| 11,076,956
| 15.8
| 15.8
| 0.0 |
2024-Apr-22 Mon
| 7.25
| 7.4
| ###
| 7.23
| 2,532,174
| 9,369,043
| 31.6
| 31.6
| ### |
2024-Apr-19 Fri
| 7.21
| 7.27
| ###
| ###
| 3,338,155
| ###
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| ###
| 7.445
| 7.28
| 7.28
| 2,935,342
| 21,611,455
| ###
| ###
| 0.5 |
2024-Apr-17 Wed
| 7.28
| ###
| 7.24
| 7.29
|
|
| ###
| ###
| ### |
2024-Apr-16 Tue
| 7.54
| 7.55
| 7.24
| 7.24
| 8,740,323
| 64,634,688
| ###
| ###
| 0.5 |
2024-Apr-15 Mon
| 7.41
| ###
| 7.4
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2024-Apr-12 Fri
| 7.56
| ###
| 7.44
| 7.5
|
|
| ###
| ###
| 0.5 |
2024-Apr-11 Thu
| 7.28
| ###
| 7.28
| 7.52
|
|
| ###
| ###
| 0.5 |
2024-Apr-10 Wed
| ###
| 7.71
| 7.48
| 7.5
| 2,934,749
| ###
| ###
| ###
| 0.5 |
2024-Apr-09 Tue
| 7.45
| ###
| 7.41
| ###
| 3,820,822
| 14,156,145
| 84.0
| 84.0
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
| 2,612,645
| 0
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| 7.23
|
|
| 74.1
| 74.1
| ### |
2024-Apr-04 Thu
| 7.23
| 7.44
| 7.23
| 7.29
| 4,648,227
| 34,094,745
| ###
| ###
| ### |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
| 3,312,876
| 0
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 7.22
| 6.955
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 6.86
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 3,282,187
| 0
| 22.7
| 22.7
| 0.0 |
2024-Mar-25 Mon
| ###
| 7.27
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| 7.2
|
|
| 25.4
| 25.4
| 0.5 |
2024-Mar-21 Thu
| 7.77
| 7.77
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
2024-Mar-20 Wed
| ###
| 7.85
| 7.545
| 7.58
|
|
| 29.0
| 29.0
| ### |
2024-Mar-19 Tue
| ###
| ###
| 7.625
| 7.75
|
|
| 79.2
| 79.2
| ### |
2024-Mar-18 Mon
| 7.44
| 7.675
| 7.44
| ###
| 4,151,870
| 31,377,757
| 88.2
| 88.2
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 7.59
| 7.85
| 7.58
| 7.79
|
|
| 85.6
| 85.6
| ### |
2024-Mar-13 Wed
| 7.74
| 7.8
| 7.45
| 7.55
| 4,920,625
| ###
| ###
| ###
| ### |
2024-Mar-12 Tue
| 7.57
| 7.75
| 7.56
| 7.73
| 4,803,752
| 36,772,721
| ###
| ###
| 0.6 |
2024-Mar-11 Mon
| 7.76
| 7.83
| 7.52
| 7.56
|
|
| 20.3
| 20.3
| 0.5 |
2024-Mar-08 Fri
| 7.8
| 7.88
| ###
| 7.82
| 4,283,071
| ###
| 67.6
| 67.6
| 0.6 |
2024-Mar-07 Thu
| ###
| 7.84
| 7.53
| 7.75
| 5,790,675
| ###
| 74.6
| 74.6
| ### |
2024-Mar-06 Wed
| 7.46
| 7.73
| 7.28
| ###
| 8,560,429
| ###
| 83.5
| 83.5
| 0.0 |
2024-Mar-05 Tue
| 7.84
| 7.88
| ###
| 7.73
|
|
| 26.2
| 26.2
| 0.6 |
2024-Mar-04 Mon
| 8.26
| 8.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 8.23
| 8.43
| ###
| ###
| 14,252,926
| 60,076,083
| 71.6
| 71.6
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| 7.825
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2024-Feb-28 Wed
| 7.85
| 8.2
| 7.83
| ###
| 8,131,140
| 65,171,087
| 85.7
| 85.7
| 0.0 |
2024-Feb-27 Tue
| 7.53
| 7.72
| 7.42
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2024-Feb-26 Mon
| 7.29
| 7.51
| ###
| 7.51
| 6,314,155
| 23,709,652
| 88.0
| 88.0
| ### |
2024-Feb-23 Fri
| 7.27
| ###
| 7
| 7.23
| 4,814,140
| ###
| ###
| ###
| ### |
2024-Feb-22 Thu
| 7.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| 7.2
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 7.21
| 7.25
| ###
| ###
| 6,384,081
| ###
| 14.4
| 14.4
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| 7.25
|
|
| 7.4
| 7.4
| 0.5 |
2024-Feb-16 Fri
| ###
| 7.49
| 7.045
| 7.49
|
|
| 90.5
| 90.5
| ### |
2024-Feb-15 Thu
| ###
| ###
| 6.79
| 6.89
|
|
| ###
| ###
| 0.5 |
2024-Feb-14 Wed
| 6.84
| 6.975
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| ###
| 7.21
| 6.85
| ###
| 4,001,042
| 28,127,325
| 17.9
| 17.9
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| 6.875
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| 7.22
| 7.25
| ###
| ###
| 3,050,687
| 11,058,740
| 26.2
| 26.2
| 0.0 |
2024-Feb-08 Thu
| ###
| 7.28
| ###
| 7.21
| 3,512,440
| 12,785,281
| 81.1
| 81.1
| ### |
2024-Feb-07 Wed
| ###
| ###
| 6.885
| ###
| 5,070,420
| 17,454,920
| 81.0
| 81.0
| 0.0 |
2024-Feb-06 Tue
| 6.81
| 6.87
| 6.75
| 6.78
| 5,194,586
| ###
| ###
| ###
| 0.5 |
2024-Feb-05 Mon
| ###
| 7.21
| 6.89
| 6.89
|
|
| 15.5
| 15.5
| 0.5 |
2024-Feb-02 Fri
| ###
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| 7.49
| 7.125
| 7.24
|
|
| ###
| ###
| 0.5 |
2024-Jan-31 Wed
| ###
| ###
| ###
| 7.56
| 10,106,644
| 0
| ###
| ###
| 0.5 |
2024-Jan-30 Tue
| ###
| 7.73
| 7.41
| 7.73
| 3,824,079
| 28,948,278
| 79.2
| 79.2
| 0.6 |
2024-Jan-29 Mon
| 7.45
| 7.75
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2024-Jan-25 Thu
| 7.5
| 7.56
| ###
| 7.47
| 3,756,471
| ###
| ###
| ###
| ### |
2024-Jan-24 Wed
| 7.43
| 7.56
| ###
| 7.45
|
|
| 70.6
| 70.6
| 0.5 |
2024-Jan-23 Tue
| 7.2
| 7.325
| ###
| 7.21
| 7,019,651
| 25,709,471
| ###
| ###
| ### |
2024-Jan-22 Mon
| ###
| 7.23
| 6.76
| ###
| 6,979,148
| 48,819,140
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 7.24
| ###
| ###
| 7.2
| 4,876,356
| 0
| 33.7
| 33.7
| 0.5 |
2024-Jan-18 Thu
| 7.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| 7.41
| 7.55
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
2024-Jan-16 Tue
| 7.55
| ###
| ###
| 7.45
| 6,480,585
| 0
| 28.8
| 28.8
| 0.5 |
2024-Jan-15 Mon
| ###
| 8.085
| 7.59
| 7.59
| 3,817,841
| 29,922,328
| 8.9
| 8.9
| 0.5 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 5,579,920
| 0
| 79.9
| 79.9
| 0.0 |
2024-Jan-11 Thu
| 7.72
| ###
| ###
| ###
| 4,759,447
| 0
| 89.0
| 89.0
| 0.0 |
2024-Jan-10 Wed
| 8.21
| 8.4
| 7.77
| 7.77
|
|
| 6.8
| 6.8
| 0.6 |
2024-Jan-09 Tue
| ###
| 8.725
| 8.45
| 8.45
| 2,213,442
| ###
| 18.3
| 18.3
| ### |
2024-Jan-08 Mon
| 8.53
| ###
| 8.42
| 8.53
|
|
| 77.3
| 77.3
| ### |
2024-Jan-05 Fri
| ###
| 8.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 8.79
| 8.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| 8.85
| 8.85
|
|
| 26.8
| 26.8
| 0.6 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2023-Dec-29 Fri
| ###
| 9.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 9.25
| ###
| ###
| 1,624,280
| ###
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 2,736,658
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 8.925
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 8.83
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2023-Dec-20 Wed
| ###
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 8.85
| ###
| 8.775
| 8.88
| 7,018,942
| ###
| ###
| ###
| 0.6 |
2023-Dec-18 Mon
| 8.79
| 8.89
| ###
| 8.87
| 4,811,348
| 21,386,441
| 75.9
| 75.9
| ### |
2023-Dec-15 Fri
| 8.47
| 8.88
| 8.325
| 8.88
|
|
| ###
| ###
| 0.6 |
2023-Dec-14 Thu
| ###
| 8.4
| 7.8
| ###
| 9,583,529
| 77,626,584
| 91.6
| 91.6
| 0.0 |
2023-Dec-13 Wed
| ###
| 7.7
| 7.425
| 7.52
| 5,549,272
| ###
| ###
| ###
| 0.5 |
2023-Dec-12 Tue
| ###
| ###
| 7.645
| 7.71
| 6,504,552
| 24,863,650
| ###
| ###
| ### |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 4,007,047
| 0
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 5,981,820
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 6,661,824
| 0
| 80.2
| 80.2
| 0.0 |
2023-Dec-06 Wed
| 7.45
| ###
| 7.45
| 7.82
|
|
| 90.2
| 90.2
| 0.6 |
2023-Dec-05 Tue
| 7.88
| ###
| 7.43
| 7.49
| 7,769,146
| 28,862,377
| 11.3
| 11.3
| ### |
2023-Dec-04 Mon
| 8.53
| 8.55
| ###
| ###
| 6,745,376
| 28,836,482
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 8.75
| 8.75
| ###
| ###
| 5,177,482
| 22,651,483
| 9.8
| 9.8
| 0.0 |
2023-Nov-30 Thu
| 8.57
| ###
| 8.385
| 8.58
|
|
| 65.3
| 65.3
| 0.6 |
2023-Nov-29 Wed
| 8.49
| 8.53
| ###
| 8.53
| 4,325,222
| 18,447,071
| 71.5
| 71.5
| ### |
2023-Nov-28 Tue
| ###
| 8.59
| ###
| 8.42
| 5,125,786
| 22,015,250
| 71.9
| 71.9
| ### |
2023-Nov-27 Mon
| 8.81
| 8.83
| 8.45
| 8.45
|
|
| 13.8
| 13.8
| ### |
2023-Nov-24 Fri
| 8.84
| ###
| 8.72
| 8.74
| 4,104,650
| 17,896,274
| 25.9
| 25.9
| 0.6 |
2023-Nov-23 Thu
| 8.85
| ###
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
2023-Nov-22 Wed
| ###
| ###
| 8.87
| ###
| 4,751,880
| 21,074,587
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| 9.26
| ###
| ###
| 3,346,689
| 15,495,170
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| 8.76
| ###
| 3,231,281
| ###
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 3,914,049
| 0
| 86.7
| 86.7
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| 8.8
| 8.85
| 3,686,670
| 16,221,348
| ###
| ###
| 0.6 |
2023-Nov-15 Wed
| 9.59
| ###
| 9.25
| 9.25
|
|
| 12.7
| 12.7
| ### |
2023-Nov-14 Tue
| ###
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 8.75
| 8.81
|
|
| ###
| ###
| ### |
2023-Nov-10 Fri
| ###
| 9.24
| ###
| ###
| 3,614,480
| ###
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| ###
| 9.475
| 9.2
| 9.26
| 5,628,141
| ###
| 29.7
| 29.7
| ### |
2023-Nov-08 Wed
| 9.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 9.5
| ###
| 9.45
| 9.59
| 2,610,588
| 12,335,028
| ###
| ###
| 0.7 |
2023-Nov-06 Mon
| 9.76
| 9.81
| ###
| ###
| 3,434,621
| ###
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 9.55
| 9.8
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| 9.41
| 9.58
| 9.185
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 9.48
| 9.555
| 9.26
| ###
| 4,173,240
| 39,259,755
| 27.5
| 27.5
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| 9.51
|
|
| 24.5
| 24.5
| ### |
2023-Oct-30 Mon
| ###
| 10.49
| 9.4
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2023-Oct-27 Fri
| 10.79
| ###
| ###
| ###
| 5,278,389
| 0
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 10.71
| ###
| ###
| 10.75
| 4,428,046
| 0
| 74.7
| 74.7
| 0.8 |
2023-Oct-25 Wed
| ###
| ###
| ###
| 10.85
|
|
| ###
| ###
| 0.8 |
2023-Oct-24 Tue
| ###
| ###
| ###
| 10.87
|
|
| 83.1
| 83.1
| ### |
2023-Oct-23 Mon
| ###
| ###
| 10.58
| 10.58
| 5,659,626
| 29,939,421
| ###
| ###
| 0.8 |
2023-Oct-20 Fri
| 11.22
| 11.29
| 10.86
| ###
| 5,301,826
| 58,717,722
| 31.0
| 31.0
| 0.0 |
2023-Oct-19 Thu
| ###
| 11.44
| 11.2
| 11.4
|
|
| 75.8
| 75.8
| 0.8 |
2023-Oct-18 Wed
| 11.74
| 11.84
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2023-Oct-17 Tue
| 11.74
| 11.77
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 11.52
| 11.675
| 11.475
| 11.52
| 3,469,529
| ###
| ###
| ###
| 0.8 |
2023-Oct-13 Fri
| 11.45
| 11.8
| 11.44
| ###
| 4,197,353
| 48,773,241
| 83.6
| 83.6
| 0.0 |
2023-Oct-12 Thu
| 11.53
| 11.55
| ###
| 11.55
| 3,763,457
| ###
| ###
| ###
| 0.8 |
2023-Oct-11 Wed
| ###
| ###
| ###
| 11.46
| 3,737,274
| 0
| ###
| ###
| 0.8 |
2023-Oct-10 Tue
| ###
| ###
| ###
| 11.43
|
|
| ###
| ###
| ### |
2023-Oct-09 Mon
| 11.2
| 11.275
| ###
| ###
| 2,514,280
| 14,174,253
| 27.9
| 27.9
| 0.0 |
2023-Oct-06 Fri
| 11.45
| 11.45
| ###
| ###
| 6,139,477
| ###
| 15.3
| 15.3
| 0.0 |
2023-Oct-05 Thu
| 11.89
| ###
| 11.5
| 11.57
|
|
| ###
| ###
| ### |
2023-Oct-04 Wed
| 12.2
| 12.29
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2023-Oct-03 Tue
| 12.47
| ###
| ###
| ###
| 3,849,744
| 0
| 35.2
| 35.2
| 0.0 |
2023-Oct-02 Mon
| 12.59
| 12.79
| 12.55
| 12.73
|
|
| ###
| ###
| ### |
2023-Sep-29 Fri
| 12.57
| 12.74
| 12.55
| ###
| 3,970,928
| 50,212,384
| 69.4
| 69.4
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| 12.27
| 4,211,328
| 0
| ###
| ###
| ### |
2023-Sep-27 Wed
| ###
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| 12.2
| ###
| ###
| 3,467,143
| 21,149,572
| 44.5
| 44.5
| 0.0 |
2023-Sep-25 Mon
| 12.2
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 11.79
| ###
| ###
| 12.28
|
|
| 90.2
| 90.2
| 0.9 |
2023-Sep-21 Thu
| 12.21
| 12.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 12.87
| ###
| 12.59
| ###
| 5,699,884
| ###
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| 13.25
| ###
| ###
| 2,426,776
| ###
| 30.6
| 30.6
| 0.0 |
2023-Sep-18 Mon
| 13.29
| 13.41
| ###
| ###
| 2,324,728
| ###
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| 13.46
| 13.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| 13.2
| 13.45
| 13.175
| 13.24
|
|
| ###
| ###
| 0.9 |
2023-Sep-13 Wed
| 13.45
| 13.55
| ###
| ###
| 4,918,354
| 33,321,848
| 21.6
| 21.6
| 0.0 |
2023-Sep-12 Tue
| ###
| 14.27
| ###
| 14.25
| 2,858,043
| ###
| ###
| ###
| 1.0 |
2023-Sep-11 Mon
| 14.27
| 14.29
| 13.925
| ###
| 4,363,581
| ###
| 28.7
| 28.7
| 0.0 |
2023-Sep-08 Fri
| 14.46
| 14.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| 14.43
| 14.56
|
|
| 36.6
| 36.6
| ### |
2023-Sep-06 Wed
| ###
| ###
| 14.52
| 14.77
|
|
| ###
| ###
| 1.1 |
2023-Sep-05 Tue
| ###
| 14.72
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| 14.27
| 3,295,648
| 0
| ###
| ###
| ### |
2023-Sep-01 Fri
| ###
| ###
| ###
| 13.84
| 3,749,050
| 0
| ###
| ###
| 1.0 |
2023-Aug-31 Thu
| 13.77
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Aug-30 Wed
| ###
| 13.44
| ###
| 13.2
| 2,051,978
| ###
| ###
| ###
| 0.9 |
2023-Aug-29 Tue
| ###
| 13.2
| ###
| ###
| 2,405,774
| ###
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| 12.78
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| 12.85
| 12.88
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| 12.71
| 12.985
| ###
| 12.84
|
|
| ###
| ###
| 0.9 |
2023-Aug-22 Tue
| 12.45
| ###
| 12.45
| 12.77
| 3,189,380
| ###
| ###
| ###
| 0.9 |
2023-Aug-21 Mon
| 12.29
| ###
| 12.27
| 12.48
| 2,451,742
| ###
| 83.5
| 83.5
| ### |
2023-Aug-18 Fri
| 12.45
| 12.5
| ###
| ###
| 2,934,723
| ###
| 28.0
| 28.0
| 0.0 |
2023-Aug-17 Thu
| 12.44
| 12.46
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| 12.52
| 12.58
|
|
| 36.3
| 36.3
| 0.9 |
2023-Aug-15 Tue
| ###
| ###
| 12.86
| 12.86
| 1,992,355
| 12,810,842
| ###
| ###
| 0.9 |
2023-Aug-14 Mon
| 12.88
| ###
| 12.85
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2023-Aug-10 Thu
| ###
| 13.43
| 13.22
| ###
| 2,536,256
| ###
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 4,685,989
| 0
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| 13.73
| 13.29
| 13.29
|
|
| ###
| ###
| ### |
2023-Aug-07 Mon
| 13.85
| ###
| ###
| 13.76
| 1,362,454
| 0
| 33.6
| 33.6
| 1.0 |
2023-Aug-04 Fri
| 13.89
| ###
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2023-Aug-03 Thu
| ###
| ###
| ###
| 13.81
| 3,087,987
| 0
| 81.5
| 81.5
| ### |
2023-Aug-02 Wed
| ###
| 14.21
| ###
| ###
| 3,485,479
| 24,764,328
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| 14.24
| 3,926,074
| 0
| 77.6
| 77.6
| 1.0 |
2023-Jul-31 Mon
| 13.85
| 14.2
| ###
| 13.8
|
|
| 36.0
| 36.0
| 1.0 |
2023-Jul-28 Fri
| ###
| ###
| ###
| 14.47
|
|
| 85.1
| 85.1
| ### |
2023-Jul-27 Thu
| 14.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| ###
| 14.56
| 14.28
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2023-Jul-25 Tue
| 14.21
| 14.47
| ###
| 14.23
| 3,630,241
| ###
| 74.2
| 74.2
| ### |
2023-Jul-24 Mon
| 14.47
| 14.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| 14.89
| 14.55
| 14.59
| 3,633,847
| 53,490,227
| 31.0
| 31.0
| 1.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2023-Jul-19 Wed
| 14.79
| 14.85
| 14.53
| 14.77
|
|
| 33.8
| 33.8
| 1.1 |
2023-Jul-18 Tue
| ###
| ###
| 14.46
| 14.82
|
|
| ###
| ###
| 1.1 |
2023-Jul-17 Mon
| 15.4
| 15.44
| 14.78
| 15.4
| 8,695,643
| ###
| ###
| ###
| ### |
2023-Jul-14 Fri
| ###
| ###
| 15.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| 15.75
| 15.86
| ###
| 15.82
| 2,308,885
| 18,309,458
| ###
| ###
| ### |
2023-Jul-12 Wed
| ###
| 15.74
| ###
| 15.4
|
|
| 23.9
| 23.9
| ### |
2023-Jul-11 Tue
| 15.49
| 15.53
| ###
| 15.46
| 1,493,828
| 11,599,574
| ###
| ###
| 1.1 |
2023-Jul-10 Mon
| 15.4
| ###
| 15.175
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-07 Fri
| ###
| 15.23
| ###
| ###
| 2,244,078
| 17,088,653
| 33.7
| 33.7
| 0.0 |
2023-Jul-06 Thu
| ###
| 15.72
| ###
| 15.52
| 2,660,841
| ###
| 83.7
| 83.7
| 1.1 |
2023-Jul-05 Wed
| ###
| ###
| 15.44
| 15.52
|
|
| ###
| ###
| 1.1 |
2023-Jul-04 Tue
| 15.54
| 15.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 15.44
| ###
| ###
| 15.45
|
|
| ###
| ###
| ### |
2023-Jun-30 Fri
| ###
| 15.28
| ###
| 15.2
|
|
| 65.8
| 65.8
| 1.1 |
2023-Jun-29 Thu
| ###
| ###
| 14.85
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2023-Jun-28 Wed
| ###
| 15.23
| ###
| ###
| 2,671,478
| ###
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 14.8
| ###
| 14.77
| 14.85
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| 15.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
| 1,549,854
| 0
| 30.5
| 30.5
| 0.0 |
2023-Jun-21 Wed
| 14.86
| ###
| 14.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-20 Tue
| ###
| 15.275
| ###
| 15.23
| 1,333,324
| ###
| ###
| ###
| 1.1 |
2023-Jun-19 Mon
| ###
| ###
| 14.8
| ###
| 2,176,451
| ###
| 36.1
| 36.1
| 0.0 |
2023-Jun-16 Fri
| 14.81
| ###
| 14.79
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| ###
| 14.74
| 2,337,382
| 0
| ###
| ###
| 1.1 |
2023-Jun-14 Wed
| ###
| 15.8
| ###
| ###
| 3,519,684
| ###
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| 14.41
| 14.79
| ###
| 14.7
|
|
| 84.0
| 84.0
| ### |
2023-Jun-09 Fri
| 14.48
| ###
| ###
| 14.58
| 3,145,521
| 0
| 76.8
| 76.8
| ### |
2023-Jun-08 Thu
| ###
| 14.425
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2023-Jun-07 Wed
| 14.58
| ###
| ###
| ###
| 1,728,357
| 0
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| 14.2
| ###
| 14.2
| ###
| 3,476,741
| ###
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| 14.41
| 14.57
| 14.325
| 14.42
|
|
| 74.9
| 74.9
| ### |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 14.29
| 14.29
| 13.71
| 13.75
| 2,506,724
| ###
| ###
| ###
| 1.0 |
2023-May-31 Wed
| ###
| 14.5
| 14.23
| 14.26
|
|
| 41.7
| 41.7
| 1.0 |
2023-May-30 Tue
| ###
| 14.675
| 14.475
| 14.58
|
|
| ###
| ###
| ### |
2023-May-29 Mon
| 14.49
| ###
| 14.44
| 14.44
|
|
| 35.6
| 35.6
| ### |
2023-May-26 Fri
| 14.28
| 14.44
| 14.22
| 14.25
|
|
| 33.6
| 33.6
| 1.0 |
2023-May-25 Thu
| ###
| 14.455
| 14.2
| 14.2
|
|
| ###
| ###
| 1.0 |
2023-May-24 Wed
| 14.7
| 14.83
| 14.55
| 14.55
|
|
| ###
| ###
| ### |
2023-May-23 Tue
| ###
| 14.85
| 14.57
| 14.73
|
|
| 76.8
| 76.8
| 1.1 |
2023-May-22 Mon
| ###
| ###
| ###
| 14.88
| 2,061,275
| 0
| ###
| ###
| 1.1 |
2023-May-19 Fri
| ###
| 15.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| 14.81
| 14.86
|
|
| ###
| ###
| ### |
2023-May-17 Wed
| 14.73
| 14.85
| 14.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-16 Tue
| 14.81
| ###
| 14.54
| 14.85
|
|
| ###
| ###
| ### |
2023-May-15 Mon
| 14.75
| 14.75
| 14.51
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2023-May-12 Fri
| 14.49
| 14.81
| 14.45
| 14.75
|
|
| 83.1
| 83.1
| ### |
2023-May-11 Thu
| 14.5
| ###
| 14.47
| ###
| 4,051,449
| ###
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 14.59
| ###
| 14.46
| 14.48
| 3,113,871
| 22,513,287
| ###
| ###
| 1.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
| 5,588,972
| 0
| ###
| ###
| 0.0 |
2023-May-08 Mon
| ###
| ###
| ###
| 14.89
| 3,861,322
| 0
| ###
| ###
| ### |
2023-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2023-May-04 Thu
| 13.85
| ###
| 13.81
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2023-May-03 Wed
| 13.42
| 13.8
| ###
| 13.8
|
|
| ###
| ###
| 1.0 |
2023-May-02 Tue
| 13.53
| 13.84
| 13.46
| 13.52
|
|
| 48.2
| 48.2
| 1.0 |
2023-May-01 Mon
| 13.75
| ###
| 13.58
| 13.58
|
|
| ###
| ###
| ### |
2023-Apr-28 Fri
| 13.8
| 13.81
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2023-Apr-27 Thu
| 13.43
| 13.58
| ###
| 13.48
| 3,513,426
| ###
| ###
| ###
| 1.0 |
2023-Apr-26 Wed
| 13.7
| 13.73
| 13.285
| 13.4
|
|
| ###
| ###
| 1.0 |
2023-Apr-24 Mon
| 13.89
| ###
| 13.72
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| 13.55
| 13.83
| 3,387,722
| ###
| ###
| ###
| 1.0 |
2023-Apr-20 Thu
| 14.23
| 14.28
| 13.89
| 13.89
| 3,706,582
| ###
| ###
| ###
| 1.0 |
2023-Apr-19 Wed
| ###
| 14.52
| ###
| 14.45
| 2,958,977
| 21,482,173
| ###
| ###
| 1.0 |
2023-Apr-18 Tue
| ###
| ###
| 13.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| 13.58
| 13.21
| 13.54
|
|
| ###
| ###
| 1.0 |
2023-Apr-14 Fri
| 12.8
| ###
| 12.8
| 13.43
| 3,422,977
| 21,907,052
| ###
| ###
| ### |
2023-Apr-13 Thu
| 12.71
| 12.76
| ###
| 12.75
|
|
| ###
| ###
| ### |
2023-Apr-12 Wed
| 12.74
| 12.74
| 12.43
| 12.58
|
|
| 27.5
| 27.5
| 0.9 |
2023-Apr-11 Tue
| 12.42
| ###
| ###
| 12.55
|
|
| 73.1
| 73.1
| ### |
2023-Apr-06 Thu
| ###
| 12.4
| ###
| 12.24
| 2,460,680
| ###
| 36.6
| 36.6
| 0.9 |
2023-Apr-05 Wed
| 12.47
| 12.49
| 12.29
| 12.4
| 3,033,880
| 37,589,773
| ###
| ###
| 0.9 |
2023-Apr-04 Tue
| 12.58
| 12.82
| 12.46
| 12.54
|
|
| 32.4
| 32.4
| 0.9 |
2023-Apr-03 Mon
| 12.76
| 12.8
| ###
| ###
| 2,466,122
| 15,783,180
| 34.0
| 34.0
| 0.0 |
2023-Mar-31 Fri
| 12.74
| 12.83
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2023-Mar-30 Thu
| ###
| 12.88
| 12.55
| 12.59
|
|
| ###
| ###
| ### |
2023-Mar-29 Wed
| 12.54
| 12.88
| 12.5
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| 12.28
| 12.79
|
|
| ###
| ###
| ### |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-Mar-24 Fri
| 11.73
| ###
| 11.73
| ###
| 2,659,257
| 15,596,542
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| ###
| 11.84
|
|
| ###
| ###
| 0.8 |
2023-Mar-22 Wed
| ###
| 12.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 11.88
| ###
| 11.84
| ###
| 1,849,222
| ###
| 75.5
| 75.5
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| 11.77
| 11.77
|
|
| ###
| ###
| ### |
2023-Mar-17 Fri
| ###
| ###
| ###
| 12.2
| 5,049,371
| 0
| 70.4
| 70.4
| ### |
2023-Mar-16 Thu
| ###
| ###
| 11.85
| ###
| 3,500,775
| ###
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| 12.41
| 12.57
| 12.23
| 12.44
|
|
| ###
| ###
| 0.9 |
2023-Mar-14 Tue
| 12.5
| 12.555
| 12.24
| ###
| 4,856,372
| 60,206,871
| 35.5
| 35.5
| 0.0 |
2023-Mar-13 Mon
| 12.78
| ###
| 12.45
| 12.72
| 2,088,845
| ###
| ###
| ###
| 0.9 |
2023-Mar-10 Fri
| 13.5
| 13.5
| 12.745
| 12.81
| 5,274,442
| ###
| 8.7
| 8.7
| ### |
2023-Mar-09 Thu
| 13.5
| 13.82
| 13.42
| 13.81
| 2,544,449
| ###
| ###
| ###
| ### |
2023-Mar-08 Wed
| 13.4
| ###
| 13.23
| 13.43
| 2,840,474
| ###
| ###
| ###
| ### |
2023-Mar-07 Tue
| ###
| 13.81
| ###
| 13.75
|
|
| 76.8
| 76.8
| 1.0 |
2023-Mar-06 Mon
| ###
| ###
| ###
| 13.8
| 2,987,376
| 0
| 24.1
| 24.1
| 1.0 |
2023-Mar-03 Fri
| 13.86
| ###
| 13.75
| 13.87
|
|
| 71.9
| 71.9
| ### |
2023-Mar-02 Thu
| ###
| ###
| 13.28
| ###
| 3,722,677
| 24,718,575
| 92.2
| 92.2
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| ###
| 13.57
| 3,706,648
| 0
| 90.6
| 90.6
| ### |
2023-Feb-28 Tue
| 13.2
| ###
| ###
| ###
| 6,552,671
| 0
| 30.6
| 30.6
| 0.0 |
2023-Feb-27 Mon
| 13.21
| 13.21
| ###
| ###
| 4,132,526
| ###
| 30.4
| 30.4
| 0.0 |
2023-Feb-24 Fri
| ###
| 13.56
| 13.2
| 13.45
|
|
| 74.1
| 74.1
| ### |
2023-Feb-23 Thu
| ###
| 13.4
| ###
| ###
| 1,945,459
| 13,034,575
| 78.6
| 78.6
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| 13.24
| 2,010,350
| 0
| 77.2
| 77.2
| 0.9 |
2023-Feb-21 Tue
| ###
| 13.72
| ###
| 13.42
| 2,711,141
| 18,598,427
| 82.1
| 82.1
| 1.0 |
2023-Feb-20 Mon
| 13.5
| 13.55
| ###
| 13.24
| 4,162,447
| 28,200,578
| ###
| ###
| 0.9 |
2023-Feb-17 Fri
| 14.25
| 14.25
| ###
| 13.54
|
|
| 9.5
| 9.5
| 1.0 |
2023-Feb-16 Thu
| ###
| 14.26
| ###
| ###
| 2,978,583
| ###
| 64.7
| 64.7
| 0.0 |
2023-Feb-15 Wed
| 14.73
| 14.73
| ###
| ###
| 2,770,972
| ###
| 13.3
| 13.3
| 0.0 |
2023-Feb-14 Tue
| 14.55
| ###
| ###
| 14.41
| 2,553,973
| 0
| 34.6
| 34.6
| ### |
2023-Feb-13 Mon
| 14.5
| ###
| 14.49
| 14.51
| 3,012,174
| ###
| ###
| ###
| ### |
2023-Feb-10 Fri
| 14.59
| 14.83
| 14.49
| 14.53
|
|
| ###
| ###
| 1.0 |
2023-Feb-09 Thu
| 14.59
| ###
| 14.41
| ###
| 3,452,224
| 24,873,273
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| 14.76
| 14.57
| 14.73
|
|
| ###
| ###
| 1.1 |
2023-Feb-07 Tue
| 14.42
| 14.575
| ###
| 14.45
|
|
| ###
| ###
| 1.0 |
2023-Feb-06 Mon
| ###
| ###
| 14.44
| 14.44
| 2,495,085
| ###
| ###
| ###
| ### |
2023-Feb-03 Fri
| 14.5
| 14.75
| 14.28
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2023-Feb-02 Thu
| 14.85
| 14.88
| 14.375
| 14.57
| 3,727,428
| 54,522,953
| ###
| ###
| ### |
2023-Feb-01 Wed
| ###
| 14.88
| 14.48
| 14.71
| 5,325,355
| ###
| ###
| ###
| ### |
2023-Jan-31 Tue
| ###
| ###
| 14.355
| 14.57
|
|
| ###
| ###
| ### |
2023-Jan-30 Mon
| ###
| 15.84
| 15.55
| ###
| 2,637,740
| 41,399,329
| 73.1
| 73.1
| 0.0 |
2023-Jan-27 Fri
| ###
| 16.46
| ###
| 15.81
|
|
| 14.4
| 14.4
| ### |
2023-Jan-25 Wed
| 15.73
| ###
| 15.47
| 15.89
| 3,224,788
| ###
| 80.1
| 80.1
| ### |
2023-Jan-24 Tue
| ###
| 15.925
| 15.47
| 15.84
|
|
| ###
| ###
| ### |
2023-Jan-23 Mon
| ###
| 15.23
| ###
| ###
| 4,221,746
| ###
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| 14.47
| 14.71
| ###
| 14.71
| 5,792,477
| ###
| ###
| ###
| ### |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
| 2,885,883
| 0
| 70.1
| 70.1
| 0.0 |
2023-Jan-18 Wed
| 14.72
| 14.79
| ###
| 14.21
| 6,374,354
| 47,138,347
| ###
| ###
| ### |
2023-Jan-17 Tue
| 14.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 14.7
| 14.79
| 14.57
| 14.75
| 1,993,223
| ###
| ###
| ###
| ### |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2023-Jan-12 Thu
| 14.85
| ###
| ###
| ###
| 3,350,444
| 0
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| 14.44
| ###
| ###
| ###
| 3,522,054
| 0
| 72.9
| 72.9
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
| 2,566,922
| 0
| 15.3
| 15.3
| 0.0 |
2023-Jan-09 Mon
| 14.23
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2023-Jan-06 Fri
| 13.59
| ###
| 13.53
| ###
| 3,480,625
| 23,546,428
| 83.6
| 83.6
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| 13.22
| 13.44
|
|
| ###
| ###
| ### |
2023-Jan-04 Wed
| 13.28
| 13.56
| ###
| 13.55
|
|
| ###
| ###
| 1.0 |
2023-Jan-03 Tue
| 13.53
| 13.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| ###
| ###
| 13.28
| 13.46
|
|
| ###
| ###
| ### |
2022-Dec-29 Thu
| ###
| 13.42
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2022-Dec-28 Wed
| ###
| ###
| 13.24
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2022-Dec-23 Fri
| ###
| 13.82
| 13.57
| 13.79
|
|
| 81.1
| 81.1
| 1.0 |
2022-Dec-22 Thu
| 14.2
| 14.29
| 13.73
| ###
| 5,364,051
| 75,150,354
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| ###
| 14.125
| ###
| ###
| 2,597,153
| ###
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| 13.8
| 13.85
| 3,503,052
| 24,171,058
| 45.5
| 45.5
| ### |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2022-Dec-16 Fri
| 14.21
| 14.385
| 13.845
| ###
| 7,881,075
| 111,241,373
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| 14.71
| ###
| ###
| 5,129,986
| 37,731,047
| 24.5
| 24.5
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| 14.85
| ###
| 3,199,171
| 23,753,844
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| 14.8
| ###
| 14.72
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2022-Dec-12 Mon
| 14.55
| 14.825
| 14.53
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
| 4,382,841
| 0
| 77.3
| 77.3
| 0.0 |
2022-Dec-08 Thu
| 15.7
| 15.7
| 14.74
| 14.89
|
|
| 9.0
| 9.0
| ### |
2022-Dec-07 Wed
| ###
| 15.74
| ###
| 15.53
|
|
| 33.4
| 33.4
| ### |
2022-Dec-06 Tue
| ###
| 15.46
| 14.7
| 15.42
|
|
| ###
| ###
| ### |
2022-Dec-05 Mon
| 16.22
| ###
| 15.44
| 15.54
| 6,657,057
| 51,392,480
| 13.1
| 13.1
| ### |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| 15.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| 14.83
| 15.4
| 14.75
| 15.4
|
|
| 87.6
| 87.6
| ### |
2022-Nov-29 Tue
| 14.49
| 14.71
| 14.24
| 14.71
| 6,721,959
| 97,300,356
| ###
| ###
| ### |
2022-Nov-28 Mon
| 14.75
| ###
| 14.42
| 14.49
|
|
| 31.6
| 31.6
| ### |
2022-Nov-25 Fri
| 15.74
| ###
| 14.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| 16.23
| 15.785
| 15.8
|
|
| 26.1
| 26.1
| 1.1 |
2022-Nov-23 Wed
| ###
| ###
| 15.925
| ###
| 2,536,458
| 20,196,546
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| 15.55
| ###
| 15.475
| ###
| 3,385,178
| ###
| 90.5
| 90.5
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 15.46
| 15.51
| 4,117,158
| ###
| ###
| ###
| 1.1 |
2022-Nov-18 Fri
| ###
| 15.8
| ###
| 15.51
| 4,338,558
| ###
| 30.2
| 30.2
| 1.1 |
2022-Nov-17 Thu
| 15.88
| ###
| 15.73
| 15.86
| 4,063,873
| ###
| 37.9
| 37.9
| 1.1 |
2022-Nov-16 Wed
| 15.42
| ###
| 15.42
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| 16.4
| 16.4
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2022-Nov-14 Mon
| ###
| 17.27
| 16.58
| 16.58
| 4,700,670
| ###
| ###
| ###
| 1.2 |
2022-Nov-11 Fri
| ###
| ###
| 16.49
| 16.57
|
|
| ###
| ###
| ### |
2022-Nov-10 Thu
| ###
| 16.345
| ###
| 16.25
|
|
| ###
| ###
| ### |
2022-Nov-09 Wed
| ###
| 16.29
| ###
| ###
| 3,855,182
| 31,400,457
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| 15.51
| 15.89
| 15.44
| ###
| 4,079,081
| ###
| 77.2
| 77.2
| 0.0 |
2022-Nov-07 Mon
| 15.48
| 15.48
| ###
| 15.29
|
|
| 30.5
| 30.5
| 1.1 |
2022-Nov-04 Fri
| 14.7
| ###
| 14.55
| ###
| 5,069,980
| ###
| 76.6
| 76.6
| 0.0 |
2022-Nov-03 Thu
| ###
| 14.87
| 14.42
| ###
| 4,320,585
| ###
| 69.9
| 69.9
| 0.0 |
2022-Nov-02 Wed
| 15.49
| 15.76
| ###
| ###
| 5,926,320
| ###
| ###
| ###
| 0.0 |
2022-Nov-01 Tue
| 14.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-31 Mon
| 15.57
| 15.83
| ###
| 15.29
|
|
| 28.2
| 28.2
| 1.1 |
2022-Oct-28 Fri
| ###
| ###
| ###
| 15.53
| 5,111,553
| 0
| 19.2
| 19.2
| ### |
2022-Oct-27 Thu
| ###
| 16.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| 16.2
| 16.52
| ###
| 16.44
| 4,757,371
| 39,295,884
| 82.1
| 82.1
| 1.2 |
2022-Oct-25 Tue
| ###
| 16.555
| 15.87
| ###
| 5,599,144
| 90,776,122
| 28.2
| 28.2
| 0.0 |
2022-Oct-24 Mon
| ###
| ###
| ###
| ###
| 3,961,840
| 0
| 30.1
| 30.1
| 0.0 |
2022-Oct-21 Fri
| ###
| ###
| 15.545
| 15.82
|
|
| ###
| ###
| ### |
2022-Oct-20 Thu
| ###
| 16.25
| 15.46
| 15.57
|
|
| 22.0
| 22.0
| 1.1 |
2022-Oct-19 Wed
| 15.47
| 16.22
| 15.43
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| 15.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 14.75
| ###
| 14.46
| ###
| 12,085,951
| 87,381,425
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 15.84
| ###
| 15.155
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2022-Oct-13 Thu
| 15.5
| 15.8
| ###
| ###
| 4,710,522
| 37,213,123
| 33.7
| 33.7
| 0.0 |
2022-Oct-12 Wed
| ###
| 15.855
| 15.54
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2022-Oct-11 Tue
| 15.44
| ###
| ###
| 15.57
| 3,830,977
| 0
| 82.7
| 82.7
| 1.1 |
2022-Oct-10 Mon
| ###
| 15.43
| ###
| ###
| 3,077,929
| 23,746,222
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| 15.55
| ###
| 15.43
| 3,837,356
| 29,835,442
| 86.0
| 86.0
| 1.1 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| 5,366,727
| 0
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| 14.79
| ###
| ###
| ###
| 8,338,326
| 0
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| ###
| 14.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| 13.7
| 13.89
| 13.5
| 13.82
| 2,327,181
| 31,870,743
| 82.6
| 82.6
| 1.0 |
2022-Sep-30 Fri
| ###
| 13.85
| 13.53
| 13.7
|
|
| 68.9
| 68.9
| 1.0 |
2022-Sep-29 Thu
| 14.25
| ###
| ###
| ###
| 4,207,243
| 0
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| 14.2
| 14.23
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2022-Sep-27 Tue
| 13.72
| ###
| ###
| ###
| 3,754,342
| 0
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 14.2
| 14.25
| 13.59
| 13.59
|
|
| ###
| ###
| ### |
2022-Sep-23 Fri
| 14.7
| ###
| 14.47
| 14.7
|
|
| 83.2
| 83.2
| ### |
2022-Sep-21 Wed
| 14.75
| 14.87
| ###
| 14.78
| 2,876,387
| ###
| 78.5
| 78.5
| 1.1 |
2022-Sep-20 Tue
| 14.81
| ###
| 14.7
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2022-Sep-19 Mon
| 14.28
| 14.585
| 14.23
| 14.27
| 3,671,379
| ###
| ###
| ###
| ### |
2022-Sep-16 Fri
| 14.26
| 14.48
| ###
| ###
| 4,802,176
| 34,767,754
| 32.6
| 32.6
| 0.0 |
2022-Sep-15 Thu
| 14.84
| ###
| ###
| ###
| 4,168,571
| 0
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| 14.77
| 14.26
| 14.56
|
|
| 70.2
| 70.2
| ### |
2022-Sep-13 Tue
| ###
| 15.045
| 14.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| 14.49
| 14.72
| 14.46
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| ###
| 14.4
| 13.89
| ###
| 6,131,074
| 86,724,041
| 77.6
| 77.6
| 0.0 |
2022-Sep-08 Thu
| ###
| 13.54
| ###
| 13.54
| 4,636,742
| 31,390,743
| 84.7
| 84.7
| 1.0 |
2022-Sep-07 Wed
| 12.43
| ###
| ###
| 12.84
|
|
| ###
| ###
| 0.9 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
| 4,536,680
| 0
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| 12.83
| 12.51
| 12.72
|
|
| ###
| ###
| 0.9 |
2022-Sep-02 Fri
| ###
| ###
| 12.57
| 12.59
| 4,265,645
| 26,809,578
| 22.5
| 22.5
| ### |
2022-Sep-01 Thu
| ###
| 13.23
| 12.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| 13.75
| ###
| 13.44
|
|
| 83.6
| 83.6
| ### |
2022-Aug-30 Tue
| 12.7
| 13.23
| 12.54
| ###
| 4,199,025
| ###
| 85.2
| 85.2
| 0.0 |
2022-Aug-29 Mon
| 12.48
| ###
| 12.45
| ###
| 4,033,557
| ###
| 81.7
| 81.7
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| 12.83
| ###
| 2,805,145
| ###
| 67.8
| 67.8
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| 12.685
| 12.71
|
|
| ###
| ###
| 0.9 |
2022-Aug-24 Wed
| ###
| 12.53
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
| 2,747,575
| 0
| 80.6
| 80.6
| 0.0 |
2022-Aug-19 Fri
| 12.25
| 12.43
| 12.21
| ###
| 3,229,479
| 39,787,181
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
| 2,819,227
| 0
| ###
| ###
| 0.0 |
2022-Aug-17 Wed
| 12.41
| 12.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
| 3,135,155
| 0
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| 12.21
| ###
| ###
| 12.23
|
|
| ###
| ###
| ### |
2022-Aug-12 Fri
| ###
| ###
| ###
| ###
| 4,237,971
| 0
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| 12.26
| ###
| ###
| 2,947,985
| 18,071,148
| 21.8
| 21.8
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| 11.73
| 11.8
| 3,836,146
| ###
| ###
| ###
| 0.8 |
2022-Aug-09 Tue
| ###
| ###
| 11.78
| ###
| 4,052,372
| 23,868,471
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| 11.72
| ###
| 5,314,324
| ###
| 36.0
| 36.0
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| 11.21
| 11.59
|
|
| ###
| ###
| 0.8 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
| 4,106,341
| 0
| 23.6
| 23.6
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| 10.5
| ###
| 4,046,448
| 21,243,852
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 10.8
| ###
| ###
| 10.81
| 5,177,056
| 0
| ###
| ###
| 0.8 |
2022-Aug-01 Mon
| 11.21
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2022-Jul-29 Fri
| 10.8
| ###
| 10.76
| ###
| 6,577,476
| 35,386,820
| ###
| ###
| 0.0 |
2022-Jul-28 Thu
| 10.28
| 10.71
| 10.23
| ###
| 4,194,657
| 43,918,058
| 82.7
| 82.7
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| 9.57
| ###
| 5,496,859
| 26,302,470
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| 9.84
| ###
| 9.81
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
| 3,052,172
| 0
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| 10.25
| 10.25
| 9.89
| ###
| 3,119,323
| 31,411,582
| 13.3
| 13.3
| 0.0 |
2022-Jul-21 Thu
| ###
| ###
| ###
| ###
| 3,831,770
| 0
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 9.85
| ###
| 9.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| 9.75
| 9.83
| 9.48
| 9.52
| 3,131,577
| 30,235,375
| 18.9
| 18.9
| ### |
2022-Jul-18 Mon
| ###
| 9.75
| 9.46
| ###
| 4,430,979
| 42,559,553
| 32.7
| 32.7
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| 9.23
| 9.24
| 4,273,125
| 19,720,471
| 11.2
| 11.2
| ### |
2022-Jul-14 Thu
| 9.85
| ###
| 9.82
| ###
| 3,501,483
| 17,192,281
| 70.3
| 70.3
| 0.0 |
2022-Jul-13 Wed
| 9.54
| 9.8
| 9.53
| 9.72
|
|
| 81.4
| 81.4
| 0.7 |
2022-Jul-12 Tue
| ###
| 9.74
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| 9.72
| 9.88
| ###
| ###
|
|
| 47.8
| 47.8
| 0.0 |
2022-Jul-08 Fri
| ###
| 10.26
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2022-Jul-07 Thu
| ###
| 9.76
| 9.525
| ###
| 2,835,242
| 27,338,820
| 35.6
| 35.6
| 0.0 |
2022-Jul-06 Wed
| ###
| 9.78
| 9.26
| 9.43
|
|
| ###
| ###
| ### |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2022-Jul-01 Fri
| ###
| ###
| 9.83
| 9.83
|
|
| ###
| ###
| 0.7 |
2022-Jun-30 Thu
| ###
| ###
| 9.86
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2022-Jun-29 Wed
| ###
| 10.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| 10.42
| 10.51
| ###
| 10.47
| 4,044,747
| 21,255,145
| ###
| ###
| 0.7 |
2022-Jun-27 Mon
| ###
| 10.49
| ###
| ###
| 5,382,440
| ###
| 62.6
| 62.6
| 0.0 |
2022-Jun-24 Fri
| 9.51
| ###
| 9.51
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| 9.7
| 9.88
|
|
| 32.1
| 32.1
| 0.7 |
2022-Jun-22 Wed
| 10.53
| 10.7
| 10.22
| 10.41
| 2,692,178
| 28,160,181
| ###
| ###
| ### |
2022-Jun-21 Tue
| 10.54
| 10.75
| 10.42
| 10.46
| 2,597,249
| 27,491,880
| ###
| ###
| 0.7 |
2022-Jun-20 Mon
| 10.79
| 10.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| ###
| 10.675
| 10.345
| ###
| 7,303,343
| ###
| 37.4
| 37.4
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
| 3,128,147
| 0
| 35.5
| 35.5
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| ###
| 10.71
|
|
| 31.5
| 31.5
| ### |
2022-Jun-14 Tue
| ###
| ###
| 10.52
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| 11.44
| 11.445
| ###
| 11.42
|
|
| 52.2
| 52.2
| 0.8 |
2022-Jun-09 Thu
| ###
| ###
| 11.7
| 11.7
| 3,654,242
| ###
| 28.8
| 28.8
| 0.8 |
2022-Jun-08 Wed
| ###
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| ###
| ###
| 11.75
| 11.82
|
|
| 53.8
| 53.8
| 0.8 |
2022-Jun-06 Mon
| 12.24
| 12.24
| 11.8
| 11.87
| 1,901,023
| ###
| ###
| ###
| 0.8 |
2022-Jun-03 Fri
| ###
| ###
| 11.79
| ###
| 3,344,976
| ###
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| 11.29
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2022-Jun-01 Wed
| 12.26
| 12.26
| ###
| ###
|
|
| 6.5
| 6.5
| 0.0 |
2022-May-31 Tue
| 12.58
| 12.8
| 12.47
| ###
| 5,803,426
| 73,326,287
| ###
| ###
| 0.0 |
2022-May-30 Mon
| 12.4
| 12.54
| 12.2
| 12.54
|
|
| ###
| ###
| 0.9 |
2022-May-27 Fri
| ###
| ###
| ###
| ###
| 3,651,158
| 0
| ###
| ###
| 0.0 |
2022-May-26 Thu
| ###
| ###
| 11.75
| ###
|
|
| 45.2
| 45.2
| 0.0 |
2022-May-25 Wed
| 11.84
| ###
| 11.84
| ###
| 2,870,155
| ###
| 76.9
| 76.9
| 0.0 |
2022-May-24 Tue
| ###
| ###
| 11.84
| 11.86
|
|
| ###
| ###
| 0.8 |
2022-May-23 Mon
| ###
| ###
| 11.58
| ###
| 3,939,577
| 22,810,150
| ###
| ###
| 0.0 |
2022-May-20 Fri
| ###
| 11.85
| 11.43
| ###
|
|
| 56.8
| 56.8
| 0.0 |
2022-May-19 Thu
| ###
| ###
| 10.84
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2022-May-18 Wed
| ###
| 11.26
| ###
| 11.25
| 4,594,776
| 25,868,588
| 76.6
| 76.6
| ### |
2022-May-17 Tue
| ###
| ###
| 10.77
| ###
| 2,933,786
| ###
| 34.9
| 34.9
| 0.0 |
2022-May-16 Mon
| 10.77
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2022-May-13 Fri
| 10.2
| 10.72
| ###
| 10.54
| 8,089,881
| ###
| ###
| ###
| 0.8 |
2022-May-12 Thu
| ###
| 11.26
| 10.88
| ###
| 3,409,574
| 37,743,984
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| 11.25
|
|
| 67.8
| 67.8
| ### |
2022-May-10 Tue
| 11.83
| ###
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2022-May-09 Mon
| 11.83
| ###
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2022-May-06 Fri
| ###
| 12.23
| ###
| ###
| 2,983,488
| 18,244,029
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| ###
| 12.54
| 12.56
| 3,055,747
| ###
| ###
| ###
| 0.9 |
2022-May-04 Wed
| ###
| 12.71
| 12.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-03 Tue
| ###
| ###
| ###
| 12.56
|
|
| 83.3
| 83.3
| 0.9 |
2022-May-02 Mon
| 12.81
| ###
| 12.23
| 12.43
|
|
| ###
| ###
| 0.9 |
2022-Apr-29 Fri
| 13.45
| 13.54
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2022-Apr-28 Thu
| 13.49
| 13.52
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2022-Apr-27 Wed
| 12.53
| ###
| 12.45
| ###
| 4,554,243
| ###
| 88.7
| 88.7
| 0.0 |
2022-Apr-26 Tue
| 12.87
| ###
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2022-Apr-22 Fri
| ###
| ###
| 13.46
| 13.57
|
|
| 17.8
| 17.8
| ### |
2022-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-20 Wed
| 14.48
| 14.48
| ###
| ###
| 3,490,556
| 25,271,625
| 24.2
| 24.2
| 0.0 |
2022-Apr-19 Tue
| 14.28
| 14.5
| ###
| ###
| 3,346,377
| ###
| 28.1
| 28.1
| 0.0 |
2022-Apr-14 Thu
| ###
| 14.24
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| 13.72
| 13.845
| ###
| 13.83
|
|
| 65.7
| 65.7
| 1.0 |
2022-Apr-12 Tue
| ###
| 13.85
| 13.45
| 13.53
| 3,305,782
| 45,123,924
| 47.8
| 47.8
| ### |
2022-Apr-11 Mon
| ###
| 14.47
| ###
| ###
| 3,650,120
| ###
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| 13.79
| 13.82
| 13.5
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2022-Apr-07 Thu
| ###
| 14.2
| 13.79
| ###
| 3,013,150
| ###
| 40.4
| 40.4
| 0.0 |
2022-Apr-06 Wed
| ###
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| ###
| 15.26
| 14.43
| 14.56
|
|
| 16.0
| 16.0
| ### |
2022-Apr-04 Mon
| ###
| ###
| 14.5
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2022-Apr-01 Fri
| 14.24
| 14.49
| ###
| 14.41
| 2,641,786
| ###
| ###
| ###
| ### |
2022-Mar-31 Thu
| ###
| 14.21
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2022-Mar-30 Wed
| ###
| ###
| 13.58
| 13.74
|
|
| 24.1
| 24.1
| ### |
2022-Mar-29 Tue
| 13.86
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2022-Mar-28 Mon
| 13.72
| ###
| ###
| 13.86
| 2,342,820
| 0
| ###
| ###
| ### |
2022-Mar-25 Fri
| 13.71
| 13.85
| 13.45
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| 13.2
| ###
| 13.125
| 13.22
|
|
| 66.3
| 66.3
| 0.9 |
2022-Mar-23 Wed
| 12.89
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| 12.2
| 12.7
| 12.2
| 12.7
| 3,030,340
| ###
| ###
| ###
| 0.9 |
2022-Mar-21 Mon
| 12.25
| ###
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2022-Mar-18 Fri
| ###
| ###
| 11.77
| ###
| 6,915,349
| 40,696,828
| 64.2
| 64.2
| 0.0 |
2022-Mar-17 Thu
| 11.81
| ###
| 11.81
| ###
| 3,000,441
| ###
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| 11.5
| 11.81
| 3,663,974
| 21,067,850
| ###
| ###
| ### |
2022-Mar-15 Tue
| 11.87
| ###
| ###
| 11.7
| 4,481,353
| 0
| ###
| ###
| 0.8 |
2022-Mar-14 Mon
| 12.86
| ###
| 11.79
| 12.49
|
|
| ###
| ###
| 0.9 |
2022-Mar-11 Fri
| ###
| ###
| ###
| 12.74
|
|
| ###
| ###
| ### |
2022-Mar-10 Thu
| 12.52
| ###
| ###
| 12.88
|
|
| 84.3
| 84.3
| ### |
2022-Mar-09 Wed
| 12.87
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| ###
| 13.76
| 12.525
| 12.79
| 8,550,182
| ###
| ###
| ###
| ### |
2022-Mar-07 Mon
| 12.54
| ###
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| 12.5
| 12.51
| ###
| ###
| 3,098,056
| 19,378,340
| 29.8
| 29.8
| 0.0 |
2022-Mar-03 Thu
| 12.4
| 12.4
| ###
| ###
| 3,705,554
| ###
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| 11.88
| ###
| 11.79
| 6,455,828
| ###
| ###
| ###
| 0.8 |
2022-Mar-01 Tue
| 11.5
| ###
| 11.5
| ###
| 7,984,552
| 45,911,174
| 68.0
| 68.0
| 0.0 |
2022-Feb-28 Mon
| 11.4
| 11.4
| 10.89
| ###
| 11,708,847
| ###
| ###
| ###
| 0.0 |
2022-Feb-25 Fri
| 11.22
| 11.29
| ###
| ###
| 8,028,645
| ###
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| 10.925
| ###
| 2,986,276
| ###
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| 11.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-22 Tue
| ###
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-21 Mon
| 12.25
| 12.27
| ###
| 11.47
|
|
| ###
| ###
| ### |
2022-Feb-18 Fri
| ###
| ###
| 11.85
| 12.25
| 4,712,079
| ###
| 74.4
| 74.4
| 0.9 |
2022-Feb-17 Thu
| 12.28
| 12.43
| ###
| 12.22
| 3,872,658
| ###
| ###
| ###
| 0.9 |
2022-Feb-16 Wed
| ###
| ###
| ###
| 12.2
| 2,834,456
| 0
| ###
| ###
| ### |
2022-Feb-15 Tue
| ###
| ###
| 11.85
| ###
| 4,692,277
| 27,801,741
| 39.1
| 39.1
| 0.0 |
2022-Feb-14 Mon
| ###
| 12.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| 12.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| 12.5
| 12.59
| 12.25
| ###
| 2,950,824
| ###
| ###
| ###
| 0.0 |
2022-Feb-09 Wed
| ###
| 12.72
| 12.22
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2022-Feb-08 Tue
| 12.28
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2022-Feb-07 Mon
| ###
| 12.25
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| 11.86
| ###
| 3,501,844
| ###
| 71.0
| 71.0
| 0.0 |
2022-Feb-03 Thu
| ###
| 12.2
| 11.89
| ###
| 1,842,520
| 22,193,153
| 35.3
| 35.3
| 0.0 |
2022-Feb-02 Wed
| 12.22
| 12.22
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2022-Feb-01 Tue
| 11.89
| ###
| 11.52
| 11.79
| 4,556,577
| 26,245,883
| ###
| ###
| 0.8 |
2022-Jan-31 Mon
| ###
| ###
| 11.48
| 11.75
| 3,110,758
| 17,855,750
| 21.5
| 21.5
| ### |
2022-Jan-28 Fri
| ###
| ###
| 11.48
| 11.85
|
|
| 21.9
| 21.9
| ### |
2022-Jan-27 Thu
| ###
| ###
| 11.43
| 11.74
|
|
| ###
| ###
| 0.8 |
2022-Jan-25 Tue
| 12.45
| 12.57
| ###
| 11.84
|
|
| 29.9
| 29.9
| 0.8 |
2022-Jan-24 Mon
| 12.5
| 12.7
| 12.21
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| ###
| 13.2
| 12.56
| 12.8
| 4,948,640
| 63,738,483
| 36.0
| 36.0
| 0.9 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
| 4,645,159
| 0
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| 12.89
| 12.955
| 12.77
| 12.82
| 3,247,555
| 41,771,676
| ###
| ###
| 0.9 |
2022-Jan-18 Tue
| 12.78
| ###
| 12.72
| 12.89
| 2,150,584
| ###
| 73.0
| 73.0
| ### |
2022-Jan-17 Mon
| ###
| ###
| 12.59
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-14 Fri
| 12.29
| 12.78
| 12.23
| 12.72
| 2,820,029
| ###
| ###
| ###
| 0.9 |
2022-Jan-13 Thu
| ###
| ###
| ###
| 12.45
|
|
| 85.4
| 85.4
| ### |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2022-Jan-11 Tue
| 11.75
| 11.78
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2022-Jan-10 Mon
| 11.79
| 11.83
| ###
| 11.81
|
|
| 69.8
| 69.8
| ### |
2022-Jan-07 Fri
| 11.47
| 11.945
| 11.41
| 11.8
| 2,308,889
| 26,962,051
| ###
| ###
| 0.8 |
2022-Jan-06 Thu
| ###
| ###
| 11.83
| 11.87
|
|
| 53.1
| 53.1
| 0.8 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2022-Jan-04 Tue
| 11.5
| ###
| 11.5
| 11.89
|
|
| 84.0
| 84.0
| ### |
2021-Dec-31 Fri
| 11.58
| ###
| 11.47
| 11.47
|
|
| 25.1
| 25.1
| ### |
2021-Dec-30 Thu
| 11.59
| ###
| 11.4
| ###
| 1,200,878
| ###
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| 11.41
| 11.47
| 11.29
| 11.43
|
|
| ###
| ###
| ### |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
| 688,889
| 0
| 63.0
| 63.0
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2021-Dec-22 Wed
| 10.7
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2021-Dec-21 Tue
| 10.79
| 10.8
| 10.58
| 10.79
| 2,591,921
| ###
| ###
| ###
| ### |
|