Currently Wed 26-Feb-25 01:50:21 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(KGN) KOGAN.COM LTD Daily Prices Page 2...
TOC Company Info for KGN Limits 
| Listing Code | KGN |
| Listing Name | KOGAN.COM LTD |
| GICS Sector | Consumer Discretionary Distribution & Retail |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Tuesday 24th February 2026
Latest price with VOLUME for KGN .. Wednesday 18th February 2026
KGN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for KGN Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Aug-03 Wed | ### | ### | ### | 4.23 | 666,424 | 0 | 19.2 | 19.2 | 0.3 |
| 2022-Aug-02 Tue | ### | ### | ### | 4.28 | ### | ### | 0.3 | ||
| 2022-Aug-01 Mon | ### | 5.21 | 4.27 | ### | 2,046,671 | 9,701,220 | 7.7 | 7.7 | 0.0 |
| 2022-Jul-29 Fri | ### | 4.84 | 4 | ### | 3,156,023 | 13,949,621 | 31.6 | 31.6 | 0.0 |
| 2022-Jul-28 Thu | ### | ### | ### | 4.7 | 5,828,784 | 0 | ### | ### | 0.3 |
| 2022-Jul-27 Wed | ### | ### | ### | ### | 79.7 | 79.7 | 0.0 | ||
| 2022-Jul-26 Tue | ### | ### | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2022-Jul-25 Mon | 3.25 | 3.28 | ### | ### | 500,655 | 821,074 | ### | ### | 0.0 |
| 2022-Jul-22 Fri | ### | ### | ### | 3.27 | 783,344 | 0 | ### | ### | ### |
| 2022-Jul-21 Thu | ### | 3.23 | ### | ### | ### | ### | 0.0 | ||
| 2022-Jul-20 Wed | ### | ### | ### | ### | 714,855 | 0 | 73.6 | 73.6 | 0.0 |
| 2022-Jul-19 Tue | 2.85 | ### | 2.78 | 2.88 | 596,520 | ### | ### | ### | 0.2 |
| 2022-Jul-18 Mon | 2.73 | ### | ### | ### | 632,449 | 0 | ### | ### | 0.0 |
| 2022-Jul-15 Fri | 2.74 | 2.79 | ### | 2.72 | 32.4 | 32.4 | 0.2 | ||
| 2022-Jul-14 Thu | 2.82 | 2.83 | 2.71 | 2.74 | 681,924 | 1,888,929 | ### | ### | 0.2 |
| 2022-Jul-13 Wed | 2.71 | 2.81 | ### | 2.81 | 1,262,153 | 1,773,324 | 90.2 | 90.2 | ### |
| 2022-Jul-12 Tue | ### | ### | ### | 2.71 | 5.5 | 5.5 | ### | ||
| 2022-Jul-11 Mon | 3.2 | 3.2 | ### | 3 | 507,829 | 812,526 | ### | ### | 0.2 |
| 2022-Jul-08 Fri | 3.2 | ### | ### | 3.2 | 489,777 | 0 | 60.8 | 60.8 | 0.2 |
| 2022-Jul-07 Thu | ### | 3.24 | ### | ### | 248,581 | ### | 25.3 | 25.3 | 0.0 |
| 2022-Jul-06 Wed | ### | 3.29 | ### | 3.2 | 769,345 | 1,265,572 | 83.4 | 83.4 | 0.2 |
| 2022-Jul-05 Tue | ### | ### | ### | ### | 471,520 | 0 | 86.5 | 86.5 | 0.0 |
| 2022-Jul-04 Mon | ### | ### | 2.87 | ### | 459,671 | 659,627 | 75.2 | 75.2 | 0.0 |
| 2022-Jul-01 Fri | 2.78 | ### | 2.71 | 2.83 | ### | ### | 0.2 | ||
| 2022-Jun-30 Thu | 2.89 | ### | 2.76 | 2.78 | ### | ### | 0.2 | ||
| 2022-Jun-29 Wed | ### | ### | 2.78 | 2.89 | 1,408,654 | 1,958,029 | ### | ### | ### |
| 2022-Jun-28 Tue | ### | ### | ### | 3 | 18.7 | 18.7 | 0.2 | ||
| 2022-Jun-27 Mon | ### | ### | ### | ### | 36.7 | 36.7 | 0.0 | ||
| 2022-Jun-24 Fri | 2.87 | 3.185 | 2.82 | ### | 1,206,080 | 3,621,255 | ### | ### | 0.0 |
| 2022-Jun-23 Thu | 2.89 | ### | 2.82 | 2.82 | 443,541 | ### | ### | ### | ### |
| 2022-Jun-22 Wed | 3 | ### | 2.82 | 2.83 | ### | ### | 0.2 | ||
| 2022-Jun-21 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-20 Mon | 2.8 | ### | 2.8 | ### | 1,192,681 | 1,669,753 | ### | ### | 0.0 |
| 2022-Jun-17 Fri | ### | ### | 2.77 | 2.8 | 814,278 | 1,127,775 | 17.1 | 17.1 | 0.2 |
| 2022-Jun-16 Thu | ### | ### | ### | ### | 624,423 | 0 | 28.7 | 28.7 | 0.0 |
| 2022-Jun-15 Wed | 3 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jun-14 Tue | ### | ### | ### | ### | 1,152,521 | 0 | ### | ### | 0.0 |
| 2022-Jun-10 Fri | ### | ### | ### | 3.22 | 830,577 | 0 | 29.7 | 29.7 | 0.2 |
| 2022-Jun-09 Thu | 3.45 | 3.45 | ### | ### | 21.7 | 21.7 | 0.0 | ||
| 2022-Jun-08 Wed | 3.4 | 3.49 | ### | 3.46 | 528,342 | 921,956 | ### | ### | 0.2 |
| 2022-Jun-07 Tue | ### | ### | ### | ### | 990,740 | 0 | 11.5 | 11.5 | 0.0 |
| 2022-Jun-06 Mon | ### | ### | 3.57 | ### | 40.4 | 40.4 | 0.0 | ||
| 2022-Jun-03 Fri | ### | 3.8 | ### | ### | 702,745 | ### | ### | ### | 0.0 |
| 2022-Jun-02 Thu | 3.52 | 3.57 | 3.46 | 3.56 | ### | ### | 0.3 | ||
| 2022-Jun-01 Wed | 3.59 | ### | 3.5 | 3.54 | ### | ### | 0.3 | ||
| 2022-May-31 Tue | 3.78 | 3.78 | 3.58 | 3.58 | 466,242 | 1,715,770 | ### | ### | 0.3 |
| 2022-May-30 Mon | ### | 3.78 | ### | 3.74 | ### | ### | 0.3 | ||
| 2022-May-27 Fri | 3.7 | 3.7 | ### | ### | 19.1 | 19.1 | 0.0 | ||
| 2022-May-26 Thu | ### | ### | 3.58 | ### | 272,477 | ### | 41.5 | 41.5 | 0.0 |
| 2022-May-25 Wed | 3.57 | ### | 3.55 | ### | 267,955 | 475,620 | 78.9 | 78.9 | 0.0 |
| 2022-May-24 Tue | ### | 3.71 | 3.58 | 3.58 | 230,950 | ### | 33.2 | 33.2 | 0.3 |
| 2022-May-23 Mon | 3.73 | 3.74 | ### | ### | 301,827 | ### | 23.9 | 23.9 | 0.0 |
| 2022-May-20 Fri | ### | 3.77 | ### | 3.74 | 631,226 | ### | 77.9 | 77.9 | 0.3 |
| 2022-May-19 Thu | 3.55 | ### | 3.5 | 3.55 | 62.9 | 62.9 | ### | ||
| 2022-May-18 Wed | ### | 3.76 | ### | ### | 64.6 | 64.6 | 0.0 | ||
| 2022-May-17 Tue | ### | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2022-May-16 Mon | 3.8 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-May-13 Fri | 3.55 | 3.77 | 3.52 | 3.76 | 624,752 | 2,277,221 | 90.9 | 90.9 | 0.3 |
| 2022-May-12 Thu | ### | ### | 3.5 | 3.51 | 578,683 | ### | 21.3 | 21.3 | ### |
| 2022-May-11 Wed | 3.52 | 3.74 | 3.52 | 3.72 | 1,448,977 | 5,259,786 | ### | ### | 0.3 |
| 2022-May-10 Tue | 3.59 | 3.59 | 3.41 | 3.43 | ### | ### | 0.2 | ||
| 2022-May-09 Mon | 3.59 | 3.59 | 3.41 | 3.43 | ### | ### | 0.2 | ||
| 2022-May-06 Fri | 3.7 | 3.73 | 3.54 | 3.58 | 18.0 | 18.0 | 0.3 | ||
| 2022-May-05 Thu | 3.8 | 3.84 | 3.72 | 3.78 | 527,326 | ### | ### | ### | 0.3 |
| 2022-May-04 Wed | 3.74 | 3.82 | 3.7 | 3.76 | 86.6 | 86.6 | 0.3 | ||
| 2022-May-03 Tue | 3.8 | 3.87 | 3.7 | 3.73 | 1,124,322 | 4,255,558 | ### | ### | ### |
| 2022-May-02 Mon | 3.85 | ### | 3.77 | 3.78 | ### | ### | 0.3 | ||
| 2022-Apr-29 Fri | 4.22 | 4.25 | ### | ### | 4.7 | 4.7 | 0.0 | ||
| 2022-Apr-28 Thu | ### | 4.74 | 4.51 | 4.54 | ### | ### | 0.3 | ||
| 2022-Apr-27 Wed | 4.85 | 4.86 | ### | ### | ### | ### | 0.0 | ||
| 2022-Apr-26 Tue | 4.81 | ### | 4.71 | 4.87 | 86.7 | 86.7 | 0.3 | ||
| 2022-Apr-22 Fri | 4.89 | 4.89 | 4.8 | 4.82 | ### | ### | 0.3 | ||
| 2022-Apr-21 Thu | ### | ### | ### | ### | 595,522 | 0 | 34.0 | 34.0 | 0.0 |
| 2022-Apr-20 Wed | ### | 5.21 | ### | ### | 845,042 | ### | 15.5 | 15.5 | 0.0 |
| 2022-Apr-19 Tue | 5.2 | 5.28 | ### | ### | 427,540 | ### | ### | ### | 0.0 |
| 2022-Apr-14 Thu | 5.2 | 5.28 | ### | 5.2 | 244,076 | ### | 63.5 | 63.5 | ### |
| 2022-Apr-13 Wed | ### | 5.23 | ### | ### | 258,086 | ### | ### | ### | 0.0 |
| 2022-Apr-12 Tue | 5.26 | 5.26 | ### | ### | 394,825 | 1,038,389 | 23.5 | 23.5 | 0.0 |
| 2022-Apr-11 Mon | ### | ### | 5.29 | 5.29 | ### | ### | 0.4 | ||
| 2022-Apr-08 Fri | 5.52 | 5.54 | ### | ### | 422,346 | ### | 15.0 | 15.0 | 0.0 |
| 2022-Apr-07 Thu | 5.57 | ### | 5.42 | 5.47 | 623,577 | ### | ### | ### | ### |
| 2022-Apr-06 Wed | ### | ### | 5.55 | 5.59 | 284,879 | ### | ### | ### | ### |
| 2022-Apr-05 Tue | 5.7 | 5.88 | ### | 5.8 | 82.8 | 82.8 | 0.4 | ||
| 2022-Apr-04 Mon | 5.59 | ### | 5.5 | 5.57 | ### | ### | 0.4 | ||
| 2022-Apr-01 Fri | ### | ### | 5.5 | 5.55 | ### | ### | ### | ||
| 2022-Mar-31 Thu | 5.85 | 5.85 | ### | ### | 352,948 | 1,032,372 | 15.6 | 15.6 | 0.0 |
| 2022-Mar-30 Wed | 5.74 | ### | 5.71 | 5.88 | 83.7 | 83.7 | 0.4 | ||
| 2022-Mar-29 Tue | 5.45 | 5.76 | 5.43 | ### | 594,351 | ### | ### | ### | 0.0 |
| 2022-Mar-28 Mon | 5.53 | 5.57 | ### | ### | 308,024 | 857,846 | 22.9 | 22.9 | 0.0 |
| 2022-Mar-25 Fri | 5.73 | 5.73 | 5.5 | 5.52 | 818,348 | 4,595,024 | ### | ### | 0.4 |
| 2022-Mar-24 Thu | 5.7 | 5.72 | 5.55 | 5.71 | 916,571 | 5,164,877 | ### | ### | 0.4 |
| 2022-Mar-23 Wed | 5.41 | 5.83 | 5.41 | 5.73 | 855,720 | 4,809,146 | ### | ### | ### |
| 2022-Mar-22 Tue | 5.42 | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-21 Mon | 5.41 | 5.57 | ### | 5.4 | 45.2 | 45.2 | 0.4 | ||
| 2022-Mar-18 Fri | 5.57 | 5.74 | ### | ### | 7.5 | 7.5 | 0.0 | ||
| 2022-Mar-17 Thu | ### | 5.59 | ### | 5.5 | 1,314,528 | ### | ### | ### | 0.4 |
| 2022-Mar-16 Wed | ### | ### | 4.88 | ### | 10.0 | 10.0 | 0.0 | ||
| 2022-Mar-15 Tue | 5.27 | 5.29 | ### | ### | 534,983 | ### | ### | ### | 0.0 |
| 2022-Mar-14 Mon | ### | 5.4 | 5.27 | 5.28 | ### | ### | 0.4 | ||
| 2022-Mar-11 Fri | 5.4 | 5.45 | 5.27 | 5.28 | 350,223 | ### | ### | ### | 0.4 |
| 2022-Mar-10 Thu | 5.45 | ### | 5.42 | 5.48 | 424,123 | 1,149,373 | 63.7 | 63.7 | ### |
| 2022-Mar-09 Wed | 5.55 | ### | ### | 5.4 | 619,923 | 0 | ### | ### | 0.4 |
| 2022-Mar-08 Tue | ### | ### | 5.22 | 5.52 | 551,747 | 1,440,059 | 93.8 | 93.8 | 0.4 |
| 2022-Mar-07 Mon | 5.57 | 5.57 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-04 Fri | ### | ### | 5.52 | 5.58 | 507,153 | 1,399,742 | ### | ### | 0.4 |
| 2022-Mar-03 Thu | 5.86 | ### | 5.82 | 5.84 | 344,246 | 1,001,755 | 40.0 | 40.0 | 0.4 |
| 2022-Mar-02 Wed | 6 | ### | ### | 5.81 | ### | ### | ### | ||
| 2022-Mar-01 Tue | 5.54 | ### | 5.52 | ### | ### | ### | 0.0 | ||
| 2022-Feb-28 Mon | 5.2 | 5.49 | ### | 5.49 | ### | ### | 0.4 | ||
| 2022-Feb-25 Fri | 5.2 | 5.29 | 4.5 | 5.26 | 66.3 | 66.3 | 0.4 | ||
| 2022-Feb-24 Thu | ### | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2022-Feb-23 Wed | 6 | ### | ### | ### | 331,680 | 0 | 22.7 | 22.7 | 0.0 |
| 2022-Feb-22 Tue | ### | ### | ### | 6 | ### | ### | 0.4 | ||
| 2022-Feb-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-18 Fri | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2022-Feb-17 Thu | 6.28 | ### | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2022-Feb-16 Wed | ### | 6.5 | 6.21 | 6.26 | ### | ### | 0.4 | ||
| 2022-Feb-15 Tue | ### | 6.27 | ### | ### | 420,281 | 1,317,580 | 77.4 | 77.4 | 0.0 |
| 2022-Feb-14 Mon | 6.29 | 6.29 | ### | ### | 490,049 | ### | 32.1 | 32.1 | 0.0 |
| 2022-Feb-11 Fri | 6.46 | 6.48 | 6.28 | ### | 563,974 | 3,598,154 | 29.1 | 29.1 | 0.0 |
| 2022-Feb-10 Thu | 6.59 | 6.77 | 6.47 | 6.49 | 546,123 | ### | ### | ### | ### |
| 2022-Feb-09 Wed | ### | 6.5 | 6.26 | 6.46 | 558,587 | 3,563,785 | ### | ### | ### |
| 2022-Feb-08 Tue | ### | ### | 6.2 | 6.25 | 25.6 | 25.6 | ### | ||
| 2022-Feb-07 Mon | ### | 6.55 | 6.25 | ### | 29.0 | 29.0 | 0.0 | ||
| 2022-Feb-04 Fri | ### | 6.45 | 6.25 | ### | 26.2 | 26.2 | 0.0 | ||
| 2022-Feb-03 Thu | 6.5 | 6.5 | ### | ### | 679,849 | ### | 31.0 | 31.0 | 0.0 |
| 2022-Feb-02 Wed | 6.4 | 6.49 | ### | 6.42 | 64.8 | 64.8 | 0.5 | ||
| 2022-Feb-01 Tue | 6.29 | 6.55 | 6.25 | ### | 685,770 | 4,388,928 | 71.0 | 71.0 | 0.0 |
| 2022-Jan-31 Mon | ### | ### | ### | ### | 806,155 | 0 | ### | ### | 0.0 |
| 2022-Jan-28 Fri | 6.2 | 6.45 | ### | ### | 1,266,345 | ### | 18.9 | 18.9 | 0.0 |
| 2022-Jan-27 Thu | 6.58 | ### | 5.77 | ### | 13.7 | 13.7 | 0.0 | ||
| 2022-Jan-25 Tue | ### | 7.23 | 7 | ### | 516,983 | ### | 55.3 | 55.3 | 0.0 |
| 2022-Jan-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Jan-21 Fri | 7.2 | 7.47 | ### | ### | 700,277 | ### | ### | ### | 0.0 |
| 2022-Jan-20 Thu | 7.4 | 7.43 | ### | 7.23 | ### | ### | ### | ||
| 2022-Jan-19 Wed | ### | 7.5 | ### | 7.4 | 70.7 | 70.7 | 0.5 | ||
| 2022-Jan-18 Tue | ### | ### | 7.42 | 7.42 | 3.9 | 3.9 | 0.5 | ||
| 2022-Jan-17 Mon | 8.27 | 8.27 | ### | ### | 605,159 | ### | ### | ### | 0.0 |
| 2022-Jan-14 Fri | 8.47 | 8.47 | 8.23 | 8.24 | 518,459 | ### | 14.4 | 14.4 | 0.6 |
| 2022-Jan-13 Thu | 8.45 | ### | ### | 8.5 | ### | ### | 0.6 | ||
| 2022-Jan-12 Wed | ### | 8.43 | 8.25 | 8.43 | 289,478 | 2,414,246 | ### | ### | 0.6 |
| 2022-Jan-11 Tue | ### | ### | ### | 8.24 | 423,945 | 0 | 75.4 | 75.4 | 0.6 |
| 2022-Jan-10 Mon | ### | 8.24 | ### | ### | 341,345 | 1,406,341 | ### | ### | 0.0 |
| 2022-Jan-07 Fri | ### | 8.28 | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2022-Jan-06 Thu | ### | 8.26 | ### | ### | 82.6 | 82.6 | 0.0 | ||
| 2022-Jan-05 Wed | ### | ### | ### | ### | 921,855 | 0 | 6.0 | 6.0 | 0.0 |
| 2022-Jan-04 Tue | 8.83 | 8.89 | 8.54 | ### | 16.7 | 16.7 | 0.0 | ||
| 2021-Dec-31 Fri | ### | ### | 8.82 | 8.82 | 16.2 | 16.2 | ### | ||
| 2021-Dec-30 Thu | 8.78 | 9 | 8.625 | ### | ### | ### | 0.0 | ||
| 2021-Dec-29 Wed | 8.22 | 8.79 | 8.22 | 8.78 | 759,743 | ### | 92.7 | 92.7 | 0.6 |
| 2021-Dec-24 Fri | ### | 8.26 | ### | 8.2 | 64.6 | 64.6 | 0.6 | ||
| 2021-Dec-23 Thu | ### | 8.2 | ### | ### | 383,946 | 1,574,178 | ### | ### | 0.0 |
| 2021-Dec-22 Wed | ### | 8.42 | ### | ### | ### | ### | 0.0 | ||
| 2021-Dec-21 Tue | ### | 8.5 | 8.22 | 8.29 | 606,251 | 5,068,258 | 35.0 | 35.0 | 0.6 |
| 2021-Dec-20 Mon | 8.29 | ### | 8.2 | 8.28 | 856,320 | ### | ### | ### | ### |
| 2021-Dec-17 Fri | ### | ### | ### | ### | 3,030,371 | 0 | ### | ### | 0.0 |
| 2021-Dec-16 Thu | ### | ### | ### | ### | 934,057 | 0 | 40.6 | 40.6 | 0.0 |
| 2021-Dec-15 Wed | 8.2 | 8.25 | 8 | ### | 360,752 | ### | 36.8 | 36.8 | 0.0 |
| 2021-Dec-14 Tue | ### | 8.28 | ### | ### | 69.1 | 69.1 | 0.0 | ||
| 2021-Dec-13 Mon | ### | ### | ### | ### | 534,544 | 0 | ### | ### | 0.0 |
| 2021-Dec-10 Fri | ### | ### | 7.86 | ### | 541,270 | ### | 76.3 | 76.3 | 0.0 |
| 2021-Dec-09 Thu | ### | 8.24 | 8 | ### | 649,286 | ### | 31.4 | 31.4 | 0.0 |
| 2021-Dec-08 Wed | 7.75 | ### | 7.75 | ### | 787,584 | 3,051,888 | 90.7 | 90.7 | 0.0 |
| 2021-Dec-07 Tue | 7.25 | ### | 7.25 | ### | 92.5 | 92.5 | 0.0 | ||
| 2021-Dec-06 Mon | 7.72 | 7.73 | 7.2 | 7.2 | 15.1 | 15.1 | 0.5 | ||
| 2021-Dec-03 Fri | ### | ### | ### | 7.71 | 1,046,644 | 0 | 11.7 | 11.7 | ### |
| 2021-Dec-02 Thu | ### | ### | 7.86 | ### | 80.9 | 80.9 | 0.0 | ||
| 2021-Dec-01 Wed | ### | ### | 7.74 | ### | 1,472,571 | 5,698,849 | ### | ### | 0.0 |
| 2021-Nov-30 Tue | 8.21 | ### | ### | ### | 1,158,321 | 0 | ### | ### | 0.0 |
| 2021-Nov-29 Mon | 7.83 | ### | 7.71 | ### | 1,293,555 | 4,986,654 | 84.7 | 84.7 | 0.0 |
| 2021-Nov-26 Fri | 8.43 | 8.43 | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-25 Thu | ### | ### | 8.45 | 8.49 | ### | ### | ### | ||
| 2021-Nov-24 Wed | 8.76 | ### | 8.7 | 8.87 | 81.5 | 81.5 | ### | ||
| 2021-Nov-23 Tue | ### | 9 | 8.77 | 8.79 | 996,620 | ### | 28.5 | 28.5 | 0.6 |
| 2021-Nov-22 Mon | ### | ### | ### | ### | 823,954 | 0 | ### | ### | 0.0 |
| 2021-Nov-19 Fri | 9.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Nov-18 Thu | ### | ### | ### | ### | 430,486 | 0 | ### | ### | 0.0 |
| 2021-Nov-17 Wed | 9.25 | 9.4 | ### | ### | 580,028 | ### | ### | ### | 0.0 |
| 2021-Nov-16 Tue | ### | ### | ### | ### | 33.0 | 33.0 | 0.0 | ||
| 2021-Nov-15 Mon | 9.2 | 9.52 | ### | 9.28 | 757,650 | ### | 73.3 | 73.3 | 0.7 |
| 2021-Nov-12 Fri | ### | ### | ### | ### | 555,271 | 0 | 63.5 | 63.5 | 0.0 |
| 2021-Nov-11 Thu | 9.24 | ### | ### | ### | 28.3 | 28.3 | 0.0 | ||
| 2021-Nov-10 Wed | ### | 9.53 | ### | 9.24 | 84.9 | 84.9 | ### | ||
| 2021-Nov-09 Tue | 9.25 | 9.25 | ### | ### | 1,423,876 | 6,585,426 | ### | ### | 0.0 |
| 2021-Nov-08 Mon | 9.47 | ### | 9.25 | 9.26 | 800,255 | 3,701,179 | ### | ### | ### |
| 2021-Nov-05 Fri | 9.5 | 9.52 | 9.45 | 9.45 | 36.1 | 36.1 | 0.7 | ||
| 2021-Nov-04 Thu | 9.7 | 9.7 | 9.46 | 9.48 | 1,290,026 | 12,358,449 | ### | ### | 0.7 |
| 2021-Nov-03 Wed | 9.79 | 9.85 | 9.56 | ### | 725,477 | 7,040,754 | 35.2 | 35.2 | 0.0 |
| 2021-Nov-02 Tue | ### | ### | 9.71 | 9.71 | 26.4 | 26.4 | ### | ||
| 2021-Nov-01 Mon | ### | ### | ### | ### | 34.3 | 34.3 | 0.0 | ||
| 2021-Oct-29 Fri | ### | ### | 9.89 | ### | ### | ### | 0.0 | ||
| 2021-Oct-28 Thu | ### | ### | 9.88 | ### | 1,062,880 | 5,250,627 | 28.0 | 28.0 | 0.0 |
| 2021-Oct-27 Wed | ### | 10.21 | ### | ### | 1,114,875 | ### | 35.7 | 35.7 | 0.0 |
| 2021-Oct-26 Tue | 10.58 | ### | 10.23 | 10.23 | ### | ### | ### | ||
| 2021-Oct-25 Mon | ### | ### | 10.55 | 10.55 | 11.2 | 11.2 | ### | ||
| 2021-Oct-22 Fri | 11.4 | 11.41 | ### | ### | 18.4 | 18.4 | 0.0 | ||
| 2021-Oct-21 Thu | 11.7 | 11.85 | ### | ### | ### | ### | 0.0 | ||
| 2021-Oct-20 Wed | ### | ### | ### | ### | 94.5 | 94.5 | 0.0 | ||
| 2021-Oct-19 Tue | ### | ### | ### | ### | 650,755 | 0 | ### | ### | 0.0 |
| 2021-Oct-18 Mon | 11.21 | 11.21 | 10.59 | ### | 908,178 | 9,899,140 | ### | ### | 0.0 |
| 2021-Oct-15 Fri | 10.8 | 11.2 | 10.8 | 11.2 | 1,068,570 | 11,754,270 | ### | ### | 0.8 |
| 2021-Oct-14 Thu | 10.56 | 10.84 | 10.49 | 10.74 | 824,841 | 8,796,929 | ### | ### | 0.8 |
| 2021-Oct-13 Wed | ### | 10.53 | 9.84 | 10.5 | 1,159,943 | ### | ### | ### | 0.8 |
| 2021-Oct-12 Tue | ### | 10.2 | 9.83 | ### | 24.0 | 24.0 | 0.0 | ||
| 2021-Oct-11 Mon | ### | ### | ### | ### | 609,245 | 0 | ### | ### | 0.0 |
| 2021-Oct-08 Fri | 9.81 | ### | 9.74 | ### | 714,879 | ### | ### | ### | 0.0 |
| 2021-Oct-07 Thu | 9.4 | 9.85 | 9.4 | 9.74 | ### | ### | 0.7 | ||
| 2021-Oct-06 Wed | ### | ### | ### | ### | 1,632,826 | 0 | ### | ### | 0.0 |
| 2021-Oct-05 Tue | ### | ### | 9.88 | 9.88 | 867,871 | 4,287,282 | ### | ### | 0.7 |
| 2021-Oct-04 Mon | 10.57 | ### | 10.2 | 10.2 | 678,822 | ### | 15.0 | 15.0 | 0.7 |
| 2021-Oct-01 Fri | 10.81 | 10.87 | 10.5 | 10.54 | ### | ### | 0.8 | ||
| 2021-Sep-30 Thu | 10.74 | ### | 10.71 | ### | 793,226 | 4,247,725 | ### | ### | 0.0 |
| 2021-Sep-29 Wed | 10.55 | 10.74 | ### | 10.74 | 763,842 | ### | ### | ### | 0.8 |
| 2021-Sep-28 Tue | ### | ### | 10.5 | 10.84 | ### | ### | 0.8 | ||
| 2021-Sep-27 Mon | ### | 10.78 | 10.41 | 10.77 | 77.6 | 77.6 | ### | ||
| 2021-Sep-24 Fri | ### | 10.71 | 10.4 | ### | 783,848 | ### | ### | ### | 0.0 |
| 2021-Sep-23 Thu | ### | ### | ### | ### | 1,349,348 | 0 | ### | ### | 0.0 |
| 2021-Sep-22 Wed | 9.55 | ### | 9.44 | ### | 1,014,746 | ### | ### | ### | 0.0 |
| 2021-Sep-21 Tue | ### | ### | ### | 9.55 | 80.7 | 80.7 | 0.7 | ||
| 2021-Sep-20 Mon | ### | ### | 9.46 | 9.46 | 26.6 | 26.6 | 0.7 | ||
| 2021-Sep-17 Fri | ### | ### | ### | ### | 23.3 | 23.3 | 0.0 | ||
| 2021-Sep-16 Thu | ### | 10.22 | ### | ### | 611,643 | ### | 33.2 | 33.2 | 0.0 |
| 2021-Sep-15 Wed | 10.21 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Sep-14 Tue | 10.4 | 10.42 | 10.21 | 10.22 | 575,273 | 5,933,940 | ### | ### | 0.7 |
| 2021-Sep-13 Mon | 10.56 | 10.59 | 10.4 | 10.4 | 514,070 | ### | 25.3 | 25.3 | 0.7 |
| 2021-Sep-10 Fri | 10.51 | 10.8 | 10.455 | 10.55 | 711,388 | 7,560,275 | 63.6 | 63.6 | ### |
| 2021-Sep-09 Thu | ### | 10.75 | 10.42 | 10.5 | 643,373 | ### | ### | ### | 0.8 |
| 2021-Sep-08 Wed | 10.85 | 10.89 | 10.5 | ### | 1,158,921 | ### | 26.5 | 26.5 | 0.0 |
| 2021-Sep-07 Tue | ### | ### | ### | ### | 27.1 | 27.1 | 0.0 | ||
| 2021-Sep-06 Mon | ### | ### | ### | ### | 65.0 | 65.0 | 0.0 | ||
| 2021-Sep-03 Fri | ### | ### | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2021-Sep-02 Thu | 11.2 | 11.23 | 10.8 | 10.87 | 1,294,251 | 14,256,174 | 14.2 | 14.2 | ### |
| 2021-Sep-01 Wed | 11.45 | 11.54 | ### | ### | 1,085,959 | 6,265,983 | 14.6 | 14.6 | 0.0 |
| 2021-Aug-31 Tue | ### | 11.87 | ### | ### | ### | ### | 0.0 | ||
| 2021-Aug-30 Mon | ### | ### | 10.75 | ### | 1,048,743 | ### | ### | ### | 0.0 |
| 2021-Aug-27 Fri | ### | 11.175 | ### | ### | 1,679,070 | ### | ### | ### | 0.0 |
| 2021-Aug-26 Thu | 10.8 | ### | ### | ### | 30.4 | 30.4 | 0.0 | ||
| 2021-Aug-25 Wed | ### | 11.29 | ### | 10.8 | 18.4 | 18.4 | ### | ||
| 2021-Aug-24 Tue | 12.51 | ### | ### | ### | 5,592,577 | 0 | 0.3 | 0.3 | 0.0 |
| 2021-Aug-23 Mon | ### | 13.42 | 12.76 | ### | ### | ### | 0.0 | ||
| 2021-Aug-20 Fri | 12.5 | 13.23 | 12.5 | ### | ### | ### | 0.0 | ||
| 2021-Aug-19 Thu | 11.8 | 12.48 | 11.76 | 12.48 | ### | ### | ### | ||
| 2021-Aug-18 Wed | 11.7 | 11.89 | 11.46 | 11.88 | 79.1 | 79.1 | 0.8 | ||
| 2021-Aug-17 Tue | 11.59 | 11.77 | 11.42 | 11.71 | ### | ### | ### | ||
| 2021-Aug-16 Mon | ### | 11.74 | ### | 11.42 | 1,066,757 | ### | ### | ### | 0.8 |
| 2021-Aug-13 Fri | 11.55 | 11.56 | ### | ### | 18.2 | 18.2 | 0.0 | ||
| 2021-Aug-12 Thu | 11.5 | 11.57 | 11.27 | 11.5 | 65.7 | 65.7 | ### | ||
| 2021-Aug-11 Wed | 11.48 | 11.58 | 11.28 | 11.45 | ### | ### | 0.8 | ||
| 2021-Aug-10 Tue | 11.21 | 11.49 | ### | 11.46 | 1,077,254 | 6,188,824 | ### | ### | 0.8 |
| 2021-Aug-09 Mon | ### | 11.44 | ### | ### | 539,782 | 3,087,553 | ### | ### | 0.0 |
| 2021-Aug-06 Fri | ### | 11.55 | ### | ### | 1,626,345 | 9,392,142 | ### | ### | 0.0 |
| 2021-Aug-05 Thu | 10.8 | ### | 10.79 | ### | ### | ### | 0.0 | ||
| 2021-Aug-04 Wed | 10.78 | 10.81 | 10.55 | 10.75 | 35.2 | 35.2 | 0.8 | ||
| 2021-Aug-03 Tue | 10.5 | ### | 10.5 | 10.74 | 1,188,148 | 6,237,777 | 85.4 | 85.4 | 0.8 |
| 2021-Aug-02 Mon | ### | 10.45 | ### | 10.45 | 75.4 | 75.4 | ### | ||
| 2021-Jul-30 Fri | ### | 10.45 | ### | ### | 1,591,248 | 8,314,270 | ### | ### | 0.0 |
| 2021-Jul-29 Thu | 10.51 | ### | ### | 10.42 | 1,202,382 | 0 | ### | ### | 0.7 |
| 2021-Jul-28 Wed | 10.75 | 10.79 | 10.47 | 10.48 | 21.9 | 21.9 | 0.7 | ||
| 2021-Jul-27 Tue | 10.83 | ### | 10.77 | 10.81 | 941,472 | 5,069,826 | 45.6 | 45.6 | 0.8 |
| 2021-Jul-26 Mon | ### | ### | 10.77 | 10.79 | ### | ### | ### | ||
| 2021-Jul-23 Fri | ### | ### | ### | ### | 18.9 | 18.9 | 0.0 | ||
| 2021-Jul-22 Thu | ### | 11.7 | ### | 11.2 | ### | ### | 0.8 | ||
| 2021-Jul-21 Wed | ### | ### | 11.53 | 11.56 | 4.0 | 4.0 | 0.8 | ||
| 2021-Jul-20 Tue | ### | ### | 11.5 | 11.73 | 1,496,958 | ### | ### | ### | 0.8 |
| 2021-Jul-19 Mon | ### | 11.88 | ### | 11.85 | 91.4 | 91.4 | ### | ||
| 2021-Jul-16 Fri | 11.4 | ### | 11.26 | ### | 473,279 | ### | 78.4 | 78.4 | 0.0 |
| 2021-Jul-15 Thu | ### | 11.72 | ### | 11.41 | 885,146 | 5,186,955 | ### | ### | ### |
| 2021-Jul-14 Wed | 11.24 | 11.73 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-13 Tue | ### | 11.4 | ### | 11.26 | ### | ### | 0.8 | ||
| 2021-Jul-12 Mon | 11.45 | 11.48 | 11.22 | 11.29 | 29.7 | 29.7 | ### | ||
| 2021-Jul-09 Fri | 11.49 | 11.56 | ### | 11.26 | 1,336,221 | 7,723,357 | ### | ### | 0.8 |
| 2021-Jul-08 Thu | 11.25 | ### | 11.25 | ### | 89.4 | 89.4 | 0.0 | ||
| 2021-Jul-07 Wed | 10.85 | 11.24 | 10.85 | 11.2 | ### | ### | 0.8 | ||
| 2021-Jul-06 Tue | ### | ### | 10.81 | 10.81 | ### | ### | 0.8 | ||
| 2021-Jul-05 Mon | 11.5 | 11.57 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jul-02 Fri | 11.53 | 11.77 | 11.44 | 11.44 | ### | ### | 0.8 | ||
| 2021-Jul-01 Thu | 11.74 | ### | ### | 11.45 | ### | ### | 0.8 | ||
| 2021-Jun-30 Wed | 12.81 | 12.82 | 11.58 | 11.58 | 1.8 | 1.8 | 0.8 | ||
| 2021-Jun-29 Tue | ### | 13.4 | 12.53 | 12.79 | 2,137,289 | 27,709,951 | 23.1 | 23.1 | ### |
| 2021-Jun-28 Mon | 12.59 | 13.45 | ### | ### | 3,629,043 | ### | ### | ### | 0.0 |
| 2021-Jun-25 Fri | ### | 12.24 | 11.51 | 12.2 | 1,824,326 | 21,663,871 | ### | ### | ### |
| 2021-Jun-24 Thu | ### | ### | ### | 11.5 | ### | ### | ### | ||
| 2021-Jun-23 Wed | ### | ### | 10.81 | 10.86 | 35.5 | 35.5 | 0.8 | ||
| 2021-Jun-22 Tue | ### | ### | ### | ### | 29.1 | 29.1 | 0.0 | ||
| 2021-Jun-21 Mon | 10.88 | ### | 10.76 | ### | 793,329 | ### | ### | ### | 0.0 |
| 2021-Jun-18 Fri | 10.84 | 11.21 | 10.83 | ### | 1,214,025 | 13,378,555 | ### | ### | 0.0 |
| 2021-Jun-17 Thu | 10.77 | 10.83 | 10.53 | 10.78 | 685,822 | 7,324,578 | 78.8 | 78.8 | 0.8 |
| 2021-Jun-16 Wed | 10.87 | 10.88 | ### | 10.79 | 598,478 | 3,255,720 | ### | ### | ### |
| 2021-Jun-15 Tue | ### | ### | 10.7 | ### | 926,825 | ### | ### | ### | 0.0 |
| 2021-Jun-11 Fri | ### | ### | ### | 10.78 | ### | ### | 0.8 | ||
| 2021-Jun-10 Thu | 10.79 | 10.8 | ### | 10.58 | ### | ### | 0.8 | ||
| 2021-Jun-09 Wed | 10.5 | 10.88 | 10.49 | 10.78 | 1,186,923 | 12,682,272 | 87.4 | 87.4 | 0.8 |
| 2021-Jun-08 Tue | ### | 10.48 | ### | 10.47 | 88.3 | 88.3 | 0.7 | ||
| 2021-Jun-07 Mon | ### | ### | ### | ### | 44.0 | 44.0 | 0.0 | ||
| 2021-Jun-04 Fri | ### | ### | ### | ### | 804,271 | 0 | ### | ### | 0.0 |
| 2021-Jun-03 Thu | 10.27 | 10.55 | 10.25 | ### | 1,502,223 | ### | 72.5 | 72.5 | 0.0 |
| 2021-Jun-02 Wed | ### | 10.25 | ### | 10.21 | 986,389 | 5,055,243 | 63.6 | 63.6 | ### |
| 2021-Jun-01 Tue | ### | 10.22 | ### | 10.2 | 1,084,889 | 5,543,782 | 72.6 | 72.6 | 0.7 |
| 2021-May-31 Mon | 10.23 | 10.26 | ### | 10.2 | ### | ### | 0.7 | ||
| 2021-May-28 Fri | 10.45 | 10.49 | ### | ### | 1,071,270 | ### | 15.8 | 15.8 | 0.0 |
| 2021-May-27 Thu | ### | ### | 9.84 | ### | 2,095,427 | ### | 79.4 | 79.4 | 0.0 |
| 2021-May-26 Wed | 10.49 | 10.5 | 9.54 | ### | 3,299,629 | 33,062,282 | 7.5 | 7.5 | 0.0 |
| 2021-May-25 Tue | ### | 10.7 | ### | ### | 95.9 | 95.9 | 0.0 | ||
| 2021-May-24 Mon | 8.71 | ### | 8.71 | ### | ### | ### | 0.0 | ||
| 2021-May-21 Fri | 9.45 | 9.46 | 8.7 | 8.7 | ### | ### | ### | ||
| 2021-May-20 Thu | ### | 10.29 | ### | ### | 1,188,986 | ### | 32.0 | 32.0 | 0.0 |
| 2021-May-19 Wed | ### | ### | ### | ### | 83.3 | 83.3 | 0.0 | ||
| 2021-May-18 Tue | 10.23 | 10.29 | ### | ### | ### | ### | 0.0 | ||
| 2021-May-17 Mon | 10.2 | 10.43 | ### | ### | ### | ### | 0.0 | ||
| 2021-May-14 Fri | 10.2 | ### | ### | ### | 594,828 | 0 | ### | ### | 0.0 |
| 2021-May-13 Thu | ### | ### | ### | ### | 45.9 | 45.9 | 0.0 | ||
| 2021-May-12 Wed | ### | 10.44 | ### | 10.22 | 76.9 | 76.9 | 0.7 | ||
| 2021-May-11 Tue | 10.5 | 10.5 | ### | ### | 1,522,079 | ### | ### | ### | 0.0 |
| 2021-May-10 Mon | 10.58 | ### | 10.41 | ### | 1,241,720 | 6,463,152 | ### | ### | 0.0 |
| 2021-May-07 Fri | 10.56 | ### | 10.51 | 10.58 | 1,387,284 | 7,290,177 | ### | ### | 0.8 |
| 2021-May-06 Thu | ### | ### | 10.42 | 10.48 | 2,390,181 | 12,452,843 | ### | ### | 0.7 |
| 2021-May-05 Wed | 11.45 | 11.47 | 11.25 | ### | 1,231,721 | 13,992,350 | 37.2 | 37.2 | 0.0 |
| 2021-May-04 Tue | 11.42 | ### | ### | 11.57 | ### | ### | ### | ||
| 2021-May-03 Mon | ### | 11.54 | ### | ### | ### | ### | 0.0 | ||
| 2021-Apr-30 Fri | ### | 11.22 | 10.83 | ### | 1,556,324 | 17,158,472 | 71.9 | 71.9 | 0.0 |
| 2021-Apr-29 Thu | ### | ### | 10.73 | ### | ### | ### | 0.0 | ||
| 2021-Apr-28 Wed | ### | ### | ### | 10.82 | ### | ### | 0.8 | ||
| 2021-Apr-27 Tue | ### | ### | ### | ### | 2,847,280 | 0 | ### | ### | 0.0 |
| 2021-Apr-26 Mon | 10.7 | 10.76 | 10.25 | 10.25 | 10.2 | 10.2 | 0.7 | ||
| 2021-Apr-23 Fri | 11.8 | 11.8 | ### | ### | 1.4 | 1.4 | 0.0 | ||
| 2021-Apr-22 Thu | ### | ### | ### | 12.47 | 11.1 | 11.1 | ### | ||
| 2021-Apr-21 Wed | 13.2 | 13.28 | 12.85 | ### | 1,106,424 | 14,455,429 | 25.4 | 25.4 | 0.0 |
| 2021-Apr-20 Tue | ### | 13.545 | ### | ### | 75.3 | 75.3 | 0.0 | ||
| 2021-Apr-19 Mon | ### | ### | ### | ### | 74.8 | 74.8 | 0.0 | ||
| 2021-Apr-16 Fri | 13.55 | ### | 13.28 | ### | 795,528 | ### | 20.9 | 20.9 | 0.0 |
| 2021-Apr-15 Thu | 13.48 | ### | 13.24 | 13.5 | 977,446 | ### | ### | ### | 1.0 |
| 2021-Apr-14 Wed | 13.2 | ### | ### | 13.5 | 1,242,177 | 0 | 84.4 | 84.4 | 1.0 |
| 2021-Apr-13 Tue | ### | 13.27 | 12.86 | ### | ### | ### | 0.0 | ||
| 2021-Apr-12 Mon | 13.52 | ### | 12.545 | ### | 16.0 | 16.0 | 0.0 | ||
| 2021-Apr-09 Fri | ### | 13.59 | ### | ### | 1,923,545 | 13,070,488 | 92.0 | 92.0 | 0.0 |
| 2021-Apr-08 Thu | ### | 12.76 | 12.49 | 12.56 | 29.8 | 29.8 | 0.9 | ||
| 2021-Apr-07 Wed | ### | 13.2 | 12.58 | 12.74 | ### | ### | ### | ||
| 2021-Apr-06 Tue | ### | ### | ### | ### | 88.8 | 88.8 | 0.0 | ||
| 2021-Apr-01 Thu | ### | 12.59 | ### | 12.47 | 85.8 | 85.8 | ### | ||
| 2021-Mar-31 Wed | 12.2 | ### | 11.88 | ### | 1,622,951 | 9,640,328 | ### | ### | 0.0 |
| 2021-Mar-30 Tue | 12.7 | 12.73 | ### | ### | 1,551,346 | ### | 18.7 | 18.7 | 0.0 |
| 2021-Mar-29 Mon | ### | 13.455 | 12.56 | ### | 1,513,125 | 19,681,973 | 9.7 | 9.7 | 0.0 |
| 2021-Mar-26 Fri | 12.85 | 13.23 | 12.73 | 13.21 | 85.2 | 85.2 | ### | ||
| 2021-Mar-25 Thu | 12.79 | 12.86 | 12.525 | 12.76 | 1,162,384 | 14,753,558 | 42.9 | 42.9 | ### |
| 2021-Mar-24 Wed | ### | 13.45 | 12.79 | 12.85 | 1,870,621 | 24,542,547 | 14.6 | 14.6 | 0.9 |
| 2021-Mar-23 Tue | 13.72 | 13.79 | 13.24 | ### | 20.4 | 20.4 | 0.0 | ||
| 2021-Mar-22 Mon | 14.2 | 14.25 | ### | ### | 15.7 | 15.7 | 0.0 | ||
| 2021-Mar-19 Fri | 13.89 | ### | ### | ### | 1,598,320 | 0 | 78.9 | 78.9 | 0.0 |
| 2021-Mar-18 Thu | ### | 14.25 | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-17 Wed | ### | ### | ### | 13.88 | ### | ### | ### | ||
| 2021-Mar-16 Tue | 13.44 | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-15 Mon | 13.89 | ### | ### | 13.42 | 1,226,080 | 0 | ### | ### | 1.0 |
| 2021-Mar-12 Fri | 13.27 | 13.89 | 13.26 | 13.8 | 1,298,673 | 17,629,485 | ### | ### | 1.0 |
| 2021-Mar-11 Thu | 13.5 | 13.58 | ### | ### | ### | ### | 0.0 | ||
| 2021-Mar-10 Wed | 13.55 | ### | 13.175 | ### | 32.7 | 32.7 | 0.0 | ||
| 2021-Mar-09 Tue | ### | ### | 12.56 | ### | 1,827,624 | 11,477,478 | ### | ### | 0.0 |
| 2021-Mar-08 Mon | ### | ### | ### | ### | 1,704,456 | 0 | 6.7 | 6.7 | 0.0 |
| 2021-Mar-05 Fri | ### | ### | 13.57 | 13.72 | 2,084,285 | 14,141,873 | ### | ### | ### |
| 2021-Mar-04 Thu | ### | 14.49 | ### | 14.29 | 85.5 | 85.5 | ### | ||
| 2021-Mar-03 Wed | 13.89 | 14.47 | 13.7 | 14.43 | 1,917,255 | ### | ### | ### | ### |
| 2021-Mar-02 Tue | ### | ### | 13.7 | ### | ### | ### | 0.0 | ||
| 2021-Mar-01 Mon | 14.2 | ### | 13.79 | 14.26 | ### | ### | 1.0 | ||
| 2021-Feb-26 Fri | 15.24 | ### | ### | ### | 4.5 | 4.5 | 0.0 | ||
| 2021-Feb-25 Thu | ### | ### | ### | ### | 1,694,074 | 0 | ### | ### | 0.0 |
| 2021-Feb-24 Wed | 15.51 | ### | ### | ### | 1,081,241 | 0 | 87.6 | 87.6 | 0.0 |
| 2021-Feb-23 Tue | ### | ### | 15.53 | 15.57 | 1,430,850 | 11,110,550 | 21.8 | 21.8 | 1.1 |
| 2021-Feb-22 Mon | ### | 16.44 | ### | ### | 40.5 | 40.5 | 0.0 | ||
| 2021-Feb-19 Fri | 16.45 | 16.57 | ### | 16.2 | 772,355 | ### | ### | ### | 1.2 |
| 2021-Feb-18 Thu | 16.5 | 16.7 | ### | 16.43 | ### | ### | ### | ||
| 2021-Feb-17 Wed | ### | ### | ### | 16.85 | 81.1 | 81.1 | ### | ||
| 2021-Feb-16 Tue | 17.7 | 17.78 | 16.26 | ### | 8.1 | 8.1 | 0.0 | ||
| 2021-Feb-15 Mon | 16.84 | ### | 16.83 | 17.56 | 88.5 | 88.5 | 1.3 | ||
| 2021-Feb-12 Fri | 16.7 | ### | ### | 16.76 | 75.6 | 75.6 | 1.2 | ||
| 2021-Feb-11 Thu | ### | ### | ### | ### | 23.2 | 23.2 | 0.0 | ||
| 2021-Feb-10 Wed | ### | 17.43 | ### | 17.26 | 747,225 | ### | 37.4 | 37.4 | 1.2 |
| 2021-Feb-09 Tue | 17.51 | ### | 17.23 | ### | 744,479 | 6,413,686 | 40.3 | 40.3 | 0.0 |
| 2021-Feb-08 Mon | ### | ### | 17.26 | 17.48 | 800,449 | 6,907,874 | ### | ### | 1.2 |
| 2021-Feb-05 Fri | ### | 17.47 | ### | 17.28 | ### | ### | 1.2 | ||
| 2021-Feb-04 Thu | 17.51 | 17.74 | ### | ### | 1,517,381 | ### | ### | ### | 0.0 |
| 2021-Feb-03 Wed | 17.74 | 17.8 | ### | 17.45 | 1,048,543 | ### | 23.9 | 23.9 | ### |
| 2021-Feb-02 Tue | 17.59 | ### | ### | 17.49 | 1,828,771 | 0 | 34.4 | 34.4 | ### |
| 2021-Feb-01 Mon | ### | ### | ### | ### | 2,115,574 | 0 | ### | ### | 0.0 |
| 2021-Jan-29 Fri | 20.2 | 20.4 | ### | ### | 3,170,779 | 32,341,945 | 7.6 | 7.6 | 0.0 |
| 2021-Jan-28 Thu | 20.45 | 20.46 | 19.4 | ### | 20.5 | 20.5 | 0.0 | ||
| 2021-Jan-27 Wed | ### | 21.89 | ### | ### | 1,230,182 | 13,464,341 | 20.1 | 20.1 | 0.0 |
| 2021-Jan-25 Mon | ### | 21.74 | 20.84 | ### | 767,277 | 16,335,327 | 87.1 | 87.1 | 0.0 |
| 2021-Jan-22 Fri | 21 | 21.28 | 20.76 | 20.88 | 736,947 | 15,490,625 | ### | ### | ### |
| 2021-Jan-21 Thu | ### | 21.29 | 20.73 | ### | ### | ### | 0.0 | ||
| 2021-Jan-20 Wed | ### | ### | ### | 20.88 | 759,958 | 0 | ### | ### | ### |
| 2021-Jan-19 Tue | 20.8 | ### | 20.45 | ### | 67.7 | 67.7 | 0.0 | ||
| 2021-Jan-18 Mon | 20.23 | 20.89 | 20.2 | ### | 838,380 | ### | ### | ### | 0.0 |
| 2021-Jan-15 Fri | 20.27 | 20.44 | ### | ### | 567,644 | 5,801,321 | 27.2 | 27.2 | 0.0 |
| 2021-Jan-14 Thu | ### | ### | ### | 20.26 | ### | ### | 1.4 | ||
| 2021-Jan-13 Wed | 19.85 | ### | 19.8 | ### | ### | ### | 0.0 | ||
| 2021-Jan-12 Tue | ### | 19.8 | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-11 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2021-Jan-08 Fri | ### | ### | 19.55 | 19.8 | 71.9 | 71.9 | 1.4 | ||
| 2021-Jan-07 Thu | 19.2 | 19.45 | ### | 19.4 | 966,621 | 9,400,389 | ### | ### | 1.4 |
| 2021-Jan-06 Wed | 19.81 | ### | 18.82 | ### | 1,098,829 | 10,339,980 | ### | ### | 0.0 |
| 2021-Jan-05 Tue | 19.42 | 19.81 | 19.26 | 19.81 | 794,884 | 15,528,058 | ### | ### | ### |
| 2021-Jan-04 Mon | ### | 19.55 | ### | 19.42 | 883,250 | ### | ### | ### | 1.4 |
| 2020-Dec-31 Thu | ### | 19.42 | 18.89 | ### | 408,381 | ### | 22.8 | 22.8 | 0.0 |
| 2020-Dec-30 Wed | ### | 19.47 | 18.73 | ### | 81.8 | 81.8 | 0.0 | ||
| 2020-Dec-29 Tue | ### | 19.27 | 18.88 | ### | 22.1 | 22.1 | 0.0 | ||
| 2020-Dec-24 Thu | ### | ### | ### | 18.77 | 493,146 | 0 | 20.3 | 20.3 | ### |
| 2020-Dec-23 Wed | ### | 18.88 | ### | ### | 950,920 | 8,976,684 | 76.5 | 76.5 | 0.0 |
| 2020-Dec-22 Tue | ### | ### | ### | ### | 13.8 | 13.8 | 0.0 | ||
| 2020-Dec-21 Mon | 18.44 | 19.4 | 18.29 | ### | 1,662,383 | ### | 86.8 | 86.8 | 0.0 |
| 2020-Dec-18 Fri | 18.45 | 18.71 | ### | ### | 4,126,449 | ### | ### | ### | 0.0 |
| 2020-Dec-17 Thu | ### | ### | ### | 18.43 | ### | ### | ### | ||
| 2020-Dec-16 Wed | 17.75 | ### | 17.54 | 18.25 | 87.3 | 87.3 | ### | ||
| 2020-Dec-15 Tue | ### | ### | ### | 17.55 | 969,324 | 0 | 18.5 | 18.5 | ### |
| 2020-Dec-14 Mon | ### | 18.48 | 17.73 | ### | ### | ### | 0.0 | ||
| 2020-Dec-11 Fri | 18.2 | 18.44 | ### | ### | ### | ### | 0.0 | ||
| 2020-Dec-10 Thu | ### | ### | ### | ### | 799,851 | 0 | 75.9 | 75.9 | 0.0 |
| 2020-Dec-09 Wed | ### | 18.29 | ### | 18.2 | 88.1 | 88.1 | ### | ||
| 2020-Dec-08 Tue | 18.25 | 18.28 | 17.48 | 17.57 | 1,371,778 | ### | 14.3 | 14.3 | 1.3 |
| 2020-Dec-07 Mon | 17.89 | 18.43 | 17.74 | ### | ### | ### | 0.0 | ||
| 2020-Dec-04 Fri | 17.74 | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Dec-03 Thu | ### | 17.55 | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2020-Dec-02 Wed | 16.46 | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Dec-01 Tue | 16.46 | 16.59 | ### | 16.4 | 867,154 | 7,193,042 | ### | ### | ### |
| 2020-Nov-30 Mon | ### | 16.86 | ### | 16.4 | ### | ### | ### | ||
| 2020-Nov-27 Fri | ### | ### | 15.81 | ### | 834,050 | ### | ### | ### | 0.0 |
| 2020-Nov-26 Thu | 15.52 | 16.76 | 15.52 | ### | ### | ### | 0.0 | ||
| 2020-Nov-25 Wed | 16.2 | 16.47 | 15.45 | 15.54 | ### | ### | ### | ||
| 2020-Nov-24 Tue | 17.25 | 17.25 | ### | ### | 2,149,054 | ### | ### | ### | 0.0 |
| 2020-Nov-23 Mon | 17.48 | 17.5 | 16.81 | ### | 2,717,281 | 46,614,955 | ### | ### | 0.0 |
| 2020-Nov-20 Fri | 18.23 | 18.57 | ### | 17.5 | ### | ### | 1.3 | ||
| 2020-Nov-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Nov-18 Wed | ### | 19.24 | 18.79 | ### | 1,092,989 | 20,783,185 | 72.7 | 72.7 | 0.0 |
| 2020-Nov-17 Tue | 19.7 | 19.7 | ### | ### | ### | ### | 0.0 | ||
| 2020-Nov-16 Mon | 19.5 | 19.84 | 19.49 | 19.72 | 83.6 | 83.6 | 1.4 | ||
| 2020-Nov-13 Fri | ### | ### | ### | 19.46 | 16.9 | 16.9 | ### | ||
| 2020-Nov-12 Thu | ### | 20.59 | 19.81 | ### | ### | ### | 0.0 | ||
| 2020-Nov-11 Wed | ### | 20.5 | 18.86 | ### | ### | ### | 0.0 | ||
| 2020-Nov-10 Tue | 22 | ### | 19.7 | 19.81 | 3,165,385 | 31,179,042 | 3.5 | 3.5 | ### |
| 2020-Nov-09 Mon | 23.2 | ### | 22.77 | ### | 981,652 | ### | 78.8 | 78.8 | 0.0 |
| 2020-Nov-06 Fri | ### | ### | 22.42 | 22.7 | ### | ### | ### | ||
| 2020-Nov-05 Thu | 22 | 22.47 | 21.77 | ### | 748,753 | ### | 65.7 | 65.7 | 0.0 |
| 2020-Nov-04 Wed | 21.24 | ### | 20.74 | 21.58 | 76.8 | 76.8 | ### | ||
| 2020-Nov-03 Tue | ### | ### | ### | ### | 626,183 | 0 | ### | ### | 0.0 |
| 2020-Nov-02 Mon | 20.5 | ### | ### | ### | 49.5 | 49.5 | 0.0 | ||
| 2020-Oct-30 Fri | ### | 21.59 | 20.52 | 20.59 | 1,200,225 | ### | ### | ### | ### |
| 2020-Oct-29 Thu | 20.5 | 21.2 | 20.26 | ### | 910,442 | ### | 84.7 | 84.7 | 0.0 |
| 2020-Oct-28 Wed | 20.45 | 21.44 | ### | ### | 82.8 | 82.8 | 0.0 | ||
| 2020-Oct-27 Tue | ### | 20.75 | ### | 20.5 | 1,426,557 | 14,800,528 | 90.5 | 90.5 | 1.5 |
| 2020-Oct-26 Mon | 21.88 | ### | ### | ### | 1,878,689 | 0 | ### | ### | 0.0 |
| 2020-Oct-23 Fri | 23 | 23 | ### | ### | 1,388,643 | ### | 9.1 | 9.1 | 0.0 |
| 2020-Oct-22 Thu | ### | 24.4 | 22.87 | ### | 1,320,970 | 31,221,125 | 10.0 | 10.0 | 0.0 |
| 2020-Oct-21 Wed | ### | ### | ### | 24.53 | 1,104,724 | 0 | ### | ### | 1.8 |
| 2020-Oct-20 Tue | ### | 25.29 | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2020-Oct-19 Mon | 24.81 | 25.57 | 24.76 | ### | 931,141 | ### | ### | ### | 0.0 |
| 2020-Oct-16 Fri | ### | 24.81 | 24.22 | 24.75 | 521,283 | 12,779,252 | ### | ### | 1.8 |
| 2020-Oct-15 Thu | 24.5 | 24.86 | ### | ### | 71.1 | 71.1 | 0.0 | ||
| 2020-Oct-14 Wed | 22.75 | 24.45 | 22.52 | 24.45 | ### | ### | ### | ||
| 2020-Oct-13 Tue | ### | 22.77 | 22.2 | 22.72 | 539,071 | ### | 83.7 | 83.7 | 1.6 |
| 2020-Oct-12 Mon | 22.2 | ### | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2020-Oct-09 Fri | 22.48 | ### | 21.87 | ### | 496,740 | 5,431,851 | 15.8 | 15.8 | 0.0 |
| 2020-Oct-08 Thu | 22.22 | 22.52 | ### | 22.2 | ### | ### | 1.6 | ||
| 2020-Oct-07 Wed | 20.71 | 22.23 | ### | ### | 1,434,579 | 15,945,345 | ### | ### | 0.0 |
| 2020-Oct-06 Tue | 20.48 | ### | ### | 20.77 | 74.3 | 74.3 | ### | ||
| 2020-Oct-05 Mon | 20.25 | 20.52 | ### | ### | ### | ### | 0.0 | ||
| 2020-Oct-02 Fri | ### | ### | 19.885 | ### | 1,365,677 | 13,578,243 | 60.2 | 60.2 | 0.0 |
| 2020-Oct-01 Thu | 20.48 | 20.71 | ### | ### | 616,720 | ### | ### | ### | 0.0 |
| 2020-Sep-30 Wed | 20.87 | ### | ### | ### | 1,055,085 | 0 | ### | ### | 0.0 |
| 2020-Sep-29 Tue | 20.88 | ### | 20.76 | ### | 80.0 | 80.0 | 0.0 | ||
| 2020-Sep-28 Mon | ### | 20.88 | ### | ### | 83.3 | 83.3 | 0.0 | ||
| 2020-Sep-25 Fri | ### | ### | 19.82 | ### | 609,850 | ### | ### | ### | 0.0 |
| 2020-Sep-24 Thu | ### | 20.44 | 19.82 | ### | 1,039,474 | ### | ### | ### | 0.0 |
| 2020-Sep-23 Wed | 20.4 | ### | ### | 20.49 | 64.9 | 64.9 | ### | ||
| 2020-Sep-22 Tue | ### | ### | ### | ### | 870,988 | 0 | ### | ### | 0.0 |
| 2020-Sep-21 Mon | 20.74 | ### | 19.74 | 19.82 | ### | ### | 1.4 | ||
| 2020-Sep-18 Fri | 20.2 | ### | 20.2 | 20.79 | ### | ### | 1.5 | ||
| 2020-Sep-17 Thu | 20.5 | 20.8 | ### | ### | ### | ### | 0.0 | ||
| 2020-Sep-16 Wed | ### | ### | 19.84 | 20.41 | 74.7 | 74.7 | 1.5 | ||
| 2020-Sep-15 Tue | ### | 19.26 | 18.55 | 19.23 | ### | ### | ### | ||
| 2020-Sep-14 Mon | ### | ### | ### | 18.72 | 1,247,559 | 0 | ### | ### | 1.3 |
| 2020-Sep-11 Fri | ### | ### | ### | 18.85 | 1,465,347 | 0 | ### | ### | ### |
| 2020-Sep-10 Thu | 19.55 | ### | ### | ### | 1,030,386 | 0 | 33.5 | 33.5 | 0.0 |
| 2020-Sep-09 Wed | ### | 19.5 | 18.76 | 19.46 | 1,785,774 | 34,161,856 | ### | ### | ### |
| 2020-Sep-08 Tue | ### | ### | 19.87 | 20 | 625,651 | 6,215,842 | ### | ### | 1.4 |
| 2020-Sep-07 Mon | ### | ### | ### | 19.88 | 1,578,822 | 0 | 85.4 | 85.4 | 1.4 |
| 2020-Sep-04 Fri | 20.52 | 20.59 | ### | ### | 4.8 | 4.8 | 0.0 | ||
| 2020-Sep-03 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Sep-02 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Sep-01 Tue | 20.59 | ### | 20.27 | 21.51 | 1,606,840 | 16,285,323 | ### | ### | ### |
| 2020-Aug-31 Mon | 20.86 | 21 | 20.46 | 20.8 | 957,289 | ### | ### | ### | 1.5 |
| 2020-Aug-28 Fri | 21.23 | ### | 20.52 | 20.86 | 742,644 | 7,619,527 | 26.1 | 26.1 | 1.5 |
| 2020-Aug-27 Thu | 20.81 | 21.41 | 20.59 | 21.23 | ### | ### | ### | ||
| 2020-Aug-26 Wed | 21.21 | ### | ### | 20.89 | 1,233,545 | 0 | 31.3 | 31.3 | 1.5 |
| 2020-Aug-25 Tue | 22.2 | 22.2 | ### | ### | ### | ### | 0.0 | ||
| 2020-Aug-24 Mon | 21.7 | ### | 21.7 | ### | ### | ### | 0.0 | ||
| 2020-Aug-21 Fri | ### | ### | ### | 21.7 | ### | ### | 1.6 | ||
| 2020-Aug-20 Thu | ### | 22.44 | 21.46 | ### | 1,582,422 | ### | 66.7 | 66.7 | 0.0 |
| 2020-Aug-19 Wed | 22 | 22.22 | ### | 22 | ### | ### | ### | ||
| 2020-Aug-18 Tue | 21.4 | ### | 21 | ### | ### | ### | 0.0 | ||
| 2020-Aug-17 Mon | ### | ### | ### | 20.51 | 3,691,256 | 0 | ### | ### | ### |
| 2020-Aug-14 Fri | 20.5 | 21.84 | ### | 21.84 | ### | ### | 1.6 | ||
| 2020-Aug-13 Thu | 20.84 | ### | ### | ### | 10.4 | 10.4 | 0.0 | ||
| 2020-Aug-12 Wed | 20.7 | 20.84 | 19.85 | 20.47 | 1,311,052 | 26,673,352 | 35.6 | 35.6 | 1.5 |
| 2020-Aug-11 Tue | 21.25 | 21.57 | ### | 20.87 | ### | ### | ### | ||
| 2020-Aug-10 Mon | 19.7 | 20.77 | 19.59 | ### | 89.5 | 89.5 | 0.0 | ||
| 2020-Aug-07 Fri | ### | ### | 18.57 | 18.81 | 30.7 | 30.7 | ### | ||
| 2020-Aug-06 Thu | ### | ### | 18.76 | ### | 28.2 | 28.2 | 0.0 | ||
| 2020-Aug-05 Wed | ### | 19.24 | ### | ### | 920,855 | 8,858,625 | 65.7 | 65.7 | 0.0 |
| 2020-Aug-04 Tue | ### | ### | ### | 18.86 | 30.9 | 30.9 | 1.3 | ||
| 2020-Aug-03 Mon | ### | 18.46 | 16.83 | 18.25 | ### | ### | ### | ||
| 2020-Jul-31 Fri | 16.77 | ### | ### | ### | 904,544 | 0 | 46.0 | 46.0 | 0.0 |
| 2020-Jul-30 Thu | ### | ### | ### | 16.86 | 1,161,655 | 0 | ### | ### | 1.2 |
| 2020-Jul-29 Wed | 16.23 | 16.545 | ### | ### | 1,654,723 | ### | ### | ### | 0.0 |
| 2020-Jul-28 Tue | ### | ### | 16.44 | 16.58 | ### | ### | 1.2 | ||
| 2020-Jul-27 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Jul-24 Fri | ### | 17.53 | ### | ### | 733,882 | 6,432,475 | 67.8 | 67.8 | 0.0 |
| 2020-Jul-23 Thu | 17.41 | 17.7 | 17.25 | 17.54 | 68.9 | 68.9 | 1.3 | ||
| 2020-Jul-22 Wed | ### | ### | 17.25 | 17.41 | 1,262,088 | ### | 17.5 | 17.5 | ### |
| 2020-Jul-21 Tue | ### | ### | ### | 17.75 | ### | ### | 1.3 | ||
| 2020-Jul-20 Mon | ### | 17.52 | 16.44 | ### | 1,260,927 | 21,410,540 | ### | ### | 0.0 |
| 2020-Jul-17 Fri | 17.71 | ### | ### | ### | 2,552,845 | 0 | ### | ### | 0.0 |
| 2020-Jul-16 Thu | 18.21 | ### | 17.7 | 17.83 | 26.6 | 26.6 | ### | ||
| 2020-Jul-15 Wed | 17.28 | ### | ### | ### | 1,765,488 | 0 | ### | ### | 0.0 |
| 2020-Jul-14 Tue | 17.49 | 17.53 | 16.77 | ### | 1,947,523 | ### | ### | ### | 0.0 |
| 2020-Jul-13 Mon | ### | 17.73 | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2020-Jul-10 Fri | ### | ### | ### | 17.29 | 1,500,155 | 0 | 84.6 | 84.6 | ### |
| 2020-Jul-09 Thu | 16.7 | 17.43 | ### | 16.88 | 1,261,746 | ### | ### | ### | 1.2 |
| 2020-Jul-08 Wed | ### | ### | 16.46 | 16.46 | 16.6 | 16.6 | 1.2 | ||
| 2020-Jul-07 Tue | 15.75 | ### | 15.75 | 16.73 | 95.5 | 95.5 | ### | ||
| 2020-Jul-06 Mon | ### | ### | ### | 15.55 | 37.6 | 37.6 | ### | ||
| 2020-Jul-03 Fri | 15.85 | 16.44 | ### | ### | ### | ### | 0.0 | ||
| 2020-Jul-02 Thu | ### | 15.84 | ### | 15.73 | 1,332,777 | ### | 86.5 | 86.5 | ### |
| 2020-Jul-01 Wed | 14.8 | ### | 14.72 | 14.85 | ### | ### | ### | ||
| 2020-Jun-30 Tue | 14.2 | 14.83 | ### | 14.72 | ### | ### | ### | ||
| 2020-Jun-29 Mon | 14.22 | ### | 13.71 | ### | 1,632,255 | ### | 31.8 | 31.8 | 0.0 |
| 2020-Jun-26 Fri | ### | ### | 14.29 | 14.73 | 18.4 | 18.4 | 1.1 | ||
| 2020-Jun-25 Thu | ### | 15.75 | 14.82 | ### | 50.2 | 50.2 | 0.0 | ||
| 2020-Jun-24 Wed | ### | 15.55 | 14.81 | 15.51 | 1,494,957 | 22,693,447 | ### | ### | 1.1 |
| 2020-Jun-23 Tue | ### | ### | ### | 14.77 | 78.4 | 78.4 | 1.1 | ||
| 2020-Jun-22 Mon | ### | 14.56 | ### | 14.41 | 1,000,259 | 7,281,885 | 70.4 | 70.4 | ### |
| 2020-Jun-19 Fri | ### | 14.75 | ### | ### | ### | ### | 0.0 | ||
| 2020-Jun-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Jun-17 Wed | 13.5 | 14.29 | 13.2 | ### | ### | ### | 0.0 | ||
| 2020-Jun-16 Tue | ### | 13.54 | 12.87 | ### | 2,305,356 | 30,442,225 | ### | ### | 0.0 |
| 2020-Jun-15 Mon | 13.49 | ### | ### | ### | 1,753,078 | 0 | ### | ### | 0.0 |
| 2020-Jun-12 Fri | ### | 13.75 | ### | ### | ### | ### | 0.0 | ||
| 2020-Jun-11 Thu | 12.5 | 14.27 | 12.5 | 13.23 | 4,758,659 | 63,694,650 | ### | ### | 0.9 |
| 2020-Jun-10 Wed | ### | ### | ### | ### | 0 | 0.0 | |||
| 2020-Jun-09 Tue | 12.51 | 12.73 | ### | ### | 1,846,187 | 11,750,980 | 35.5 | 35.5 | 0.0 |
| 2020-Jun-05 Fri | 12.8 | ### | ### | ### | ### | ### | 0.0 | ||
| 2020-Jun-04 Thu | ### | 11.4 | 10.81 | 11.4 | 83.5 | 83.5 | 0.8 | ||
| 2020-Jun-03 Wed | 11.22 | ### | ### | ### | 35.8 | 35.8 | 0.0 | ||
| 2020-Jun-02 Tue | ### | 11.2 | ### | 11.2 | 990,487 | 5,546,727 | 81.1 | 81.1 | 0.8 |
| 2020-Jun-01 Mon | 11.2 | 11.2 | 10.78 | ### | 1,715,385 | 18,852,081 | ### | ### | 0.0 |
| 2020-May-29 Fri | 10.74 | 11.51 | ### | 11.23 | 90.1 | 90.1 | 0.8 | ||
| 2020-May-28 Thu | 10.51 | ### | ### | 10.56 | 1,188,384 | 0 | ### | ### | 0.8 |
| 2020-May-27 Wed | 10.2 | 10.49 | ### | 10.43 | 1,592,073 | 8,350,422 | ### | ### | 0.7 |
| 2020-May-26 Tue | 9.82 | ### | 9.77 | ### | 71.7 | 71.7 | 0.0 | ||
| 2020-May-25 Mon | 9.73 | ### | ### | 9.73 | ### | ### | ### | ||
| 2020-May-22 Fri | 9.5 | ### | 9.4 | 9.5 | 2,082,950 | ### | ### | ### | 0.7 |
| 2020-May-21 Thu | 9 | ### | ### | 9.47 | 1,934,174 | 0 | 91.8 | 91.8 | ### |
| 2020-May-20 Wed | ### | ### | ### | 8.87 | 2,136,984 | 0 | 89.9 | 89.9 | ### |
| 2020-May-19 Tue | 8.83 | 8.89 | 8.26 | ### | 1,698,380 | ### | ### | ### | 0.0 |
| 2020-May-18 Mon | 8.89 | ### | 8.73 | 8.75 | 965,489 | 4,214,359 | 20.5 | 20.5 | 0.6 |
| 2020-May-15 Fri | 8.78 | ### | 8.7 | 8.76 | 1,523,941 | 6,629,143 | 35.4 | 35.4 | 0.6 |
| 2020-May-14 Thu | 8.53 | 8.81 | 8.43 | 8.55 | 78.9 | 78.9 | ### | ||
| 2020-May-13 Wed | 8.75 | ### | 8.49 | ### | 2,152,821 | 9,138,725 | ### | ### | 0.0 |
| 2020-May-12 Tue | 8.75 | ### | ### | 8.85 | 84.9 | 84.9 | 0.6 | ||
| 2020-May-11 Mon | 8.7 | 8.7 | ### | ### | 1,577,720 | 6,863,081 | 12.0 | 12.0 | 0.0 |
| 2020-May-08 Fri | 8.59 | 8.85 | 8.52 | 8.7 | 73.0 | 73.0 | ### | ||
| 2020-May-07 Thu | 8.29 | 8.58 | ### | 8.56 | 86.4 | 86.4 | ### | ||
| 2020-May-06 Wed | ### | ### | ### | 8.29 | ### | ### | 0.6 | ||
| 2020-May-05 Tue | ### | ### | 7.83 | ### | 832,549 | 3,259,429 | ### | ### | 0.0 |
| 2020-May-04 Mon | 7.72 | ### | 7.54 | 7.89 | 79.9 | 79.9 | ### | ||
| 2020-May-01 Fri | ### | ### | 7.56 | 7.78 | 878,150 | ### | 41.0 | 41.0 | 0.6 |
| 2020-Apr-30 Thu | 7.82 | ### | ### | ### | 1,181,450 | 0 | ### | ### | 0.0 |
| 2020-Apr-29 Wed | ### | 7.85 | 7.42 | 7.71 | 64.4 | 64.4 | ### | ||
| 2020-Apr-28 Tue | 7.5 | 7.7 | ### | ### | 1,499,371 | 5,772,578 | ### | ### | 0.0 |
| 2020-Apr-27 Mon | 7 | 7.45 | 7 | 7.45 | 92.7 | 92.7 | 0.5 | ||
| 2020-Apr-24 Fri | 7 | 7 | 6.81 | ### | 1,149,224 | ### | ### | ### | 0.0 |
| 2020-Apr-23 Thu | ### | ### | ### | 7 | 31.4 | 31.4 | 0.5 | ||
| 2020-Apr-22 Wed | ### | 7 | 6.55 | ### | ### | ### | 0.0 | ||
| 2020-Apr-21 Tue | 6.77 | ### | 6.54 | ### | 40.2 | 40.2 | 0.0 | ||
| 2020-Apr-20 Mon | ### | 6.8 | 6.43 | 6.51 | 35.3 | 35.3 | ### | ||
| 2020-Apr-17 Fri | ### | 6.59 | ### | 6.57 | 1,374,954 | 4,530,473 | ### | ### | ### |
| 2020-Apr-16 Thu | 6.41 | 6.45 | 6.21 | ### | 31.9 | 31.9 | 0.0 | ||
| 2020-Apr-15 Wed | 6.45 | 6.52 | 6.27 | 6.45 | 1,177,040 | 7,527,170 | ### | ### | ### |
| 2020-Apr-14 Tue | ### | 6.47 | ### | ### | 1,994,787 | ### | 75.3 | 75.3 | 0.0 |
| 2020-Apr-09 Thu | ### | ### | ### | ### | 26.3 | 26.3 | 0.0 | ||
| 2020-Apr-08 Wed | ### | ### | 5.89 | ### | 1,289,987 | ### | ### | ### | 0.0 |
| 2020-Apr-07 Tue | ### | ### | 5.75 | ### | 2,496,374 | 7,177,075 | 74.2 | 74.2 | 0.0 |
| 2020-Apr-06 Mon | ### | ### | ### | 5.8 | 62.2 | 62.2 | 0.4 | ||
| 2020-Apr-03 Fri | ### | 5.73 | 5.41 | 5.52 | 39.1 | 39.1 | 0.4 | ||
| 2020-Apr-02 Thu | ### | ### | ### | 5.55 | ### | ### | ### | ||
| 2020-Apr-01 Wed | 5.48 | 5.73 | 5.46 | ### | 79.5 | 79.5 | 0.0 | ||
| 2020-Mar-31 Tue | 5.5 | 5.77 | 5.21 | ### | 2,040,248 | ### | ### | ### | 0.0 |
| 2020-Mar-30 Mon | 5 | ### | ### | ### | 1,334,470 | 0 | 81.9 | 81.9 | 0.0 |
| 2020-Mar-27 Fri | ### | ### | 4.86 | ### | 84.7 | 84.7 | 0.0 | ||
| 2020-Mar-26 Thu | ### | ### | ### | ### | 913,149 | 0 | ### | ### | 0.0 |
| 2020-Mar-25 Wed | 4.86 | ### | 4.7 | 4.82 | ### | ### | 0.3 | ||
| 2020-Mar-24 Tue | ### | 4.77 | ### | 4.7 | 86.4 | 86.4 | 0.3 | ||
| 2020-Mar-23 Mon | 4.45 | 4.45 | ### | ### | 1,977,472 | 4,399,875 | ### | ### | 0.0 |
| 2020-Mar-20 Fri | 4.47 | ### | 4.42 | 4.56 | ### | ### | 0.3 | ||
| 2020-Mar-19 Thu | 4.25 | 4.48 | 4 | ### | 2,106,887 | ### | 90.6 | 90.6 | 0.0 |
| 2020-Mar-18 Wed | 4 | 4.28 | 4 | 4.22 | 970,427 | ### | 94.3 | 94.3 | ### |
| 2020-Mar-17 Tue | 3.7 | ### | 3.7 | ### | 79.0 | 79.0 | 0.0 | ||
| 2020-Mar-16 Mon | ### | ### | 3.77 | 3.79 | 885,955 | 1,670,025 | ### | ### | ### |
| 2020-Mar-13 Fri | ### | ### | 3.45 | ### | 1,405,653 | 2,424,751 | ### | ### | 0.0 |
| 2020-Mar-12 Thu | ### | ### | 3.745 | ### | 1,364,057 | ### | 47.9 | 47.9 | 0.0 |
| 2020-Mar-11 Wed | 4.25 | 4.28 | ### | ### | 1,063,685 | 2,276,285 | ### | ### | 0.0 |
| 2020-Mar-10 Tue | ### | ### | 3.52 | ### | 1,858,827 | ### | ### | ### | 0.0 |
| 2020-Mar-09 Mon | ### | ### | 3.76 | 3.84 | 1,803,724 | ### | 16.8 | 16.8 | 0.3 |
| 2020-Mar-06 Fri | 4.51 | 4.54 | ### | 4.4 | 765,089 | 1,736,752 | ### | ### | 0.3 |
| 2020-Mar-05 Thu | 4.52 | ### | 4.43 | 4.53 | ### | ### | ### | ||
| 2020-Mar-04 Wed | 4.46 | 4.46 | 4.26 | ### | 939,688 | ### | ### | ### | 0.0 |
| 2020-Mar-03 Tue | 4.57 | ### | 4.4 | 4.42 | 966,420 | 2,126,124 | 19.1 | 19.1 | 0.3 |
| 2020-Mar-02 Mon | ### | 4.42 | ### | 4.42 | 64.6 | 64.6 | 0.3 | ||
| 2020-Feb-28 Fri | 4.5 | 4.55 | ### | 4.46 | 2,265,882 | 5,154,881 | ### | ### | 0.3 |
| 2020-Feb-27 Thu | 4.71 | 4.85 | ### | ### | 1,360,171 | ### | 39.2 | 39.2 | 0.0 |
| 2020-Feb-26 Wed | ### | 5 | ### | 4.76 | 24.2 | 24.2 | ### | ||
| 2020-Feb-25 Tue | 4.83 | ### | 4.75 | ### | 92.2 | 92.2 | 0.0 | ||
| 2020-Feb-24 Mon | 5.27 | 5.29 | ### | ### | 1,733,473 | ### | 16.8 | 16.8 | 0.0 |
| 2020-Feb-21 Fri | ### | ### | ### | ### | 1,069,225 | 0 | 89.5 | 89.5 | 0.0 |
| 2020-Feb-20 Thu | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2020-Feb-19 Wed | ### | ### | 4.81 | ### | 1,857,173 | ### | 74.9 | 74.9 | 0.0 |
| 2020-Feb-18 Tue | 5.25 | 5.26 | ### | ### | 2,071,828 | ### | ### | ### | 0.0 |
| 2020-Feb-17 Mon | 5.26 | 5.26 | ### | ### | ### | ### | 0.0 | ||
| 2020-Feb-14 Fri | ### | 5.23 | ### | ### | ### | ### | 0.0 | ||
| 2020-Feb-13 Thu | ### | 5.26 | ### | ### | 611,878 | ### | 32.8 | 32.8 | 0.0 |
| 2020-Feb-12 Wed | ### | 5.2 | ### | ### | ### | ### | 0.0 | ||
| 2020-Feb-11 Tue | ### | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2020-Feb-10 Mon | ### | ### | 4.85 | 4.89 | 1,056,121 | ### | 29.5 | 29.5 | ### |
| 2020-Feb-07 Fri | ### | ### | ### | ### | 1,008,842 | 0 | ### | ### | 0.0 |
| 2020-Feb-06 Thu | ### | ### | ### | ### | 724,724 | 0 | 16.0 | 16.0 | 0.0 |
| 2020-Feb-05 Wed | 5.26 | 5.27 | ### | ### | ### | ### | 0.0 | ||
| 2020-Feb-04 Tue | ### | 5.185 | ### | ### | 796,082 | 2,063,842 | ### | ### | 0.0 |
| 2020-Feb-03 Mon | ### | ### | ### | ### | 1,283,525 | 0 | ### | ### | 0.0 |
| 2020-Jan-31 Fri | 5.29 | ### | ### | ### | 15.8 | 15.8 | 0.0 | ||
| 2020-Jan-30 Thu | ### | 5.4 | ### | 5.25 | 23.8 | 23.8 | 0.4 | ||
| 2020-Jan-29 Wed | 5.45 | 5.56 | ### | ### | 1,084,748 | ### | ### | ### | 0.0 |
| 2020-Jan-28 Tue | 5.5 | 5.5 | ### | ### | ### | ### | 0.0 | ||
| 2020-Jan-24 Fri | 5.48 | ### | 5.4 | ### | 2,056,449 | ### | ### | ### | 0.0 |
| 2020-Jan-23 Thu | 5.54 | ### | 5.4 | 5.43 | 1,675,159 | 4,522,929 | ### | ### | 0.4 |
| 2020-Jan-22 Wed | 5.73 | 5.78 | 5.51 | 5.54 | 3,096,074 | ### | 9.7 | 9.7 | 0.4 |
| 2020-Jan-21 Tue | 6.25 | 6.28 | ### | 5.73 | 4,871,357 | ### | 2.9 | 2.9 | ### |
| 2020-Jan-20 Mon | 6.5 | 6.85 | ### | ### | 8,236,380 | ### | ### | ### | 0.0 |
| 2020-Jan-17 Fri | 7.89 | ### | 7.81 | ### | 440,873 | ### | ### | ### | 0.0 |
| 2020-Jan-16 Thu | ### | 8 | 7.74 | 7.87 | 538,289 | ### | ### | ### | 0.6 |
| 2020-Jan-15 Wed | 7.87 | ### | 7.8 | 7.89 | 67.6 | 67.6 | ### | ||
| 2020-Jan-14 Tue | ### | 8 | 7.75 | 7.79 | 15.4 | 15.4 | ### | ||
| 2020-Jan-13 Mon | ### | ### | 7.8 | ### | ### | ### | 0.0 | ||
| 2020-Jan-10 Fri | ### | ### | 7.74 | ### | ### | ### | 0.0 | ||
| 2020-Jan-09 Thu | 7.46 | ### | 7.45 | ### | ### | ### | 0.0 | ||
| 2020-Jan-08 Wed | 7.76 | 7.86 | ### | 7.44 | 10.6 | 10.6 | ### | ||
| 2020-Jan-07 Tue | 7.45 | 7.8 | ### | 7.78 | ### | ### | 0.6 | ||
| 2020-Jan-06 Mon | 7.4 | 7.42 | 7.23 | ### | 675,924 | 4,951,143 | 26.0 | 26.0 | 0.0 |
| 2020-Jan-03 Fri | 7.54 | ### | ### | 7.44 | 206,452 | 0 | 17.3 | 17.3 | ### |
| 2020-Jan-02 Thu | 7.7 | 7.7 | 7.43 | 7.47 | 174,384 | ### | 8.4 | 8.4 | ### |
| 2019-Dec-24 Tue | 7.75 | ### | 7.75 | 7.87 | 83.1 | 83.1 | 0.6 | ||
| 2019-Dec-23 Mon | 7.7 | 7.83 | 7.645 | 7.81 | ### | ### | 0.6 | ||
| 2019-Dec-20 Fri | 7.7 | 7.72 | 7.54 | ### | 328,840 | 2,509,049 | ### | ### | 0.0 |
| 2019-Dec-19 Thu | ### | 7.7 | 7.27 | 7.7 | 93.8 | 93.8 | 0.6 | ||
| 2019-Dec-16 Mon | ### | 7.28 | ### | 7.24 | 81.6 | 81.6 | 0.5 | ||
| 2019-Dec-13 Fri | ### | ### | ### | ### | 464,328 | 0 | 80.2 | 80.2 | 0.0 |
| 2019-Dec-12 Thu | ### | ### | ### | ### | 319,479 | 0 | ### | ### | 0.0 |
| 2019-Dec-11 Wed | ### | ### | ### | ### | 204,974 | 0 | ### | ### | 0.0 |
| 2019-Dec-10 Tue | 7.2 | 7.2 | ### | ### | 197,145 | 709,722 | 24.6 | 24.6 | 0.0 |
| 2019-Dec-09 Mon | 7.21 | 7.25 | ### | 7.2 | ### | ### | 0.5 | ||
| 2019-Dec-06 Fri | 7.28 | 7.46 | ### | ### | ### | ### | 0.0 | ||
| 2019-Dec-05 Thu | ### | 7.355 | ### | 7.22 | ### | ### | 0.5 | ||
| 2019-Dec-04 Wed | ### | ### | ### | ### | 332,178 | 0 | ### | ### | 0.0 |
| 2019-Dec-03 Tue | ### | 7.24 | 7 | ### | 361,777 | 2,575,852 | ### | ### | 0.0 |
| 2019-Dec-02 Mon | ### | ### | ### | 7.21 | 89.5 | 89.5 | ### | ||
| 2019-Nov-29 Fri | 7.25 | 7.25 | ### | ### | 263,759 | 956,126 | 10.4 | 10.4 | 0.0 |
| 2019-Nov-28 Thu | ### | ### | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2019-Nov-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Nov-26 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Nov-25 Mon | ### | ### | ### | ### | 179,941 | 0 | ### | ### | 0.0 |
| 2019-Nov-22 Fri | ### | ### | ### | ### | 269,587 | 0 | ### | ### | 0.0 |
| 2019-Nov-21 Thu | 7.21 | 7.21 | ### | ### | 395,626 | ### | 10.4 | 10.4 | 0.0 |
| 2019-Nov-20 Wed | 7.23 | 7.24 | ### | 7.23 | 366,554 | 1,326,925 | 72.1 | 72.1 | ### |
| 2019-Nov-19 Tue | 7.7 | ### | ### | ### | 980,528 | 0 | 3.8 | 3.8 | 0.0 |
| 2019-Nov-18 Mon | ### | ### | ### | 7.59 | 654,878 | 0 | ### | ### | 0.5 |
| 2019-Nov-15 Fri | 7 | ### | 7 | ### | 175,625 | 614,687 | ### | ### | 0.0 |
| 2019-Nov-14 Thu | 7 | ### | ### | ### | 100,148 | 0 | ### | ### | 0.0 |
| 2019-Nov-13 Wed | ### | ### | ### | ### | 123,743 | 0 | 33.0 | 33.0 | 0.0 |
| 2019-Nov-12 Tue | 7.21 | ### | ### | ### | 324,247 | 0 | ### | ### | 0.0 |
| 2019-Nov-11 Mon | 7 | ### | ### | ### | 305,128 | 0 | ### | ### | 0.0 |
| 2019-Nov-08 Fri | ### | ### | ### | ### | 677,170 | 0 | ### | ### | 0.0 |
| 2019-Nov-07 Thu | ### | ### | 6.83 | ### | 254,771 | 870,042 | 81.2 | 81.2 | 0.0 |
| 2019-Nov-06 Wed | ### | ### | 6.85 | ### | 427,389 | ### | 18.9 | 18.9 | 0.0 |
| 2019-Nov-05 Tue | ### | ### | 7 | ### | 77.9 | 77.9 | 0.0 | ||
| 2019-Nov-04 Mon | 6.8 | ### | 6.8 | ### | 90.9 | 90.9 | 0.0 | ||
| 2019-Nov-01 Fri | 6.83 | 6.84 | ### | 6.79 | 391,022 | ### | ### | ### | 0.5 |
| 2019-Oct-31 Thu | 6.86 | ### | 6.75 | 6.77 | 22.5 | 22.5 | ### | ||
| 2019-Oct-30 Wed | 6.82 | ### | ### | 6.72 | 515,986 | 0 | ### | ### | 0.5 |
| 2019-Oct-29 Tue | ### | ### | 6.81 | 6.82 | 20.1 | 20.1 | 0.5 | ||
| 2019-Oct-28 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Oct-25 Fri | ### | ### | ### | 7 | 26.5 | 26.5 | 0.5 | ||
| 2019-Oct-24 Thu | ### | ### | 6.83 | ### | 704,222 | ### | 12.2 | 12.2 | 0.0 |
| 2019-Oct-23 Wed | 7.23 | 7.5 | ### | ### | 1,616,243 | ### | 17.9 | 17.9 | 0.0 |
| 2019-Oct-22 Tue | ### | ### | 6.89 | ### | 745,352 | ### | ### | ### | 0.0 |
| 2019-Oct-21 Mon | 6.87 | ### | 6.71 | ### | ### | ### | 0.0 | ||
| 2019-Oct-18 Fri | 6.89 | ### | 6.7 | 6.87 | ### | ### | ### | ||
| 2019-Oct-17 Thu | ### | 6.89 | 6.575 | 6.86 | 918,787 | ### | ### | ### | 0.5 |
| 2019-Oct-16 Wed | ### | 6.55 | ### | 6.55 | 1,182,544 | ### | 96.5 | 96.5 | 0.5 |
| 2019-Oct-15 Tue | ### | ### | 6 | ### | 34.6 | 34.6 | 0.0 | ||
| 2019-Oct-14 Mon | ### | ### | 6 | ### | 446,946 | ### | 36.2 | 36.2 | 0.0 |
| 2019-Oct-11 Fri | 6.2 | 6.21 | ### | ### | ### | ### | 0.0 | ||
| 2019-Oct-10 Thu | 6.57 | 6.58 | ### | ### | ### | ### | 0.0 | ||
| 2019-Oct-09 Wed | ### | ### | 6.53 | 6.54 | 285,428 | 931,922 | ### | ### | 0.5 |
| 2019-Oct-08 Tue | ### | 6.73 | 6.48 | ### | ### | ### | 0.0 | ||
| 2019-Oct-07 Mon | 6.4 | 6.7 | ### | ### | 373,329 | 1,250,652 | ### | ### | 0.0 |
| 2019-Oct-04 Fri | 6.21 | 6.48 | 6.21 | ### | 391,181 | 2,482,043 | 81.3 | 81.3 | 0.0 |
| 2019-Oct-03 Thu | ### | ### | ### | ### | 308,577 | 0 | 75.4 | 75.4 | 0.0 |
| 2019-Oct-02 Wed | 6.25 | 6.4 | ### | ### | 280,470 | ### | 84.6 | 84.6 | 0.0 |
| 2019-Oct-01 Tue | ### | 6.29 | 6 | 6.27 | 454,787 | ### | 90.8 | 90.8 | 0.4 |
| 2019-Sep-30 Mon | ### | 6.22 | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2019-Sep-27 Fri | ### | 6.21 | 6 | ### | 268,521 | 1,639,320 | 25.0 | 25.0 | 0.0 |
| 2019-Sep-26 Thu | 6.24 | ### | ### | ### | 23.2 | 23.2 | 0.0 | ||
| 2019-Sep-25 Wed | 6.4 | 6.5 | 6.21 | 6.21 | 374,987 | 2,383,042 | ### | ### | ### |
| 2019-Sep-24 Tue | 6.23 | 6.5 | 6.23 | 6.48 | 366,644 | 2,333,689 | 93.2 | 93.2 | 0.5 |
| 2019-Sep-23 Mon | ### | 6.26 | ### | 6.23 | 76.1 | 76.1 | 0.4 | ||
| 2019-Sep-20 Fri | 6.2 | ### | ### | 6.24 | 435,486 | 0 | ### | ### | 0.4 |
| 2019-Sep-19 Thu | ### | 6.25 | ### | 6.25 | ### | ### | ### | ||
| 2019-Sep-18 Wed | ### | 6.26 | ### | ### | 77.9 | 77.9 | 0.0 | ||
| 2019-Sep-17 Tue | ### | 6.29 | ### | ### | 393,447 | ### | ### | ### | 0.0 |
| 2019-Sep-16 Mon | 6.48 | 6.52 | ### | ### | ### | ### | 0.0 | ||
| 2019-Sep-13 Fri | ### | ### | 6.4 | 6.48 | 18.6 | 18.6 | 0.5 | ||
| 2019-Sep-12 Thu | 6.8 | 6.84 | ### | ### | 16.5 | 16.5 | 0.0 | ||
| 2019-Sep-11 Wed | ### | 6.77 | 6.56 | ### | 458,448 | 3,055,555 | 77.1 | 77.1 | 0.0 |
| 2019-Sep-10 Tue | 6.71 | 6.88 | 6.47 | ### | 23.2 | 23.2 | 0.0 | ||
| 2019-Sep-09 Mon | 6.8 | ### | ### | 6.77 | 28.9 | 28.9 | ### | ||
| 2019-Sep-06 Fri | ### | 6.8 | 6.52 | 6.8 | 678,352 | 4,517,824 | 88.1 | 88.1 | 0.5 |
| 2019-Sep-05 Thu | ### | 6.53 | ### | 6.42 | ### | ### | 0.5 | ||
| 2019-Sep-04 Wed | ### | ### | 6.26 | ### | 373,876 | ### | 72.2 | 72.2 | 0.0 |
| 2019-Sep-03 Tue | ### | ### | ### | 6.24 | 608,089 | 0 | ### | ### | 0.4 |
| 2019-Sep-02 Mon | ### | 6.23 | ### | ### | 447,427 | ### | ### | ### | 0.0 |
| 2019-Aug-30 Fri | ### | ### | ### | ### | 505,275 | 0 | ### | ### | 0.0 |
| 2019-Aug-29 Thu | ### | ### | ### | ### | 91.0 | 91.0 | 0.0 | ||
| 2019-Aug-28 Wed | ### | ### | ### | ### | 746,425 | 0 | 23.7 | 23.7 | 0.0 |
| 2019-Aug-27 Tue | ### | ### | 5.81 | 6 | 710,045 | 2,062,680 | 71.6 | 71.6 | 0.4 |
| 2019-Aug-26 Mon | 5.54 | 5.925 | ### | 5.87 | 95.0 | 95.0 | ### | ||
| 2019-Aug-23 Fri | 5.7 | 5.77 | 5.52 | 5.72 | 6,941,727 | 39,186,048 | ### | ### | 0.4 |
| 2019-Aug-22 Thu | ### | ### | ### | 5.85 | 13.1 | 13.1 | 0.4 | ||
| 2019-Aug-21 Wed | 5.82 | 6.23 | 5.79 | ### | 2,789,924 | 16,767,443 | ### | ### | 0.0 |
| 2019-Aug-20 Tue | ### | 5.84 | ### | ### | 2,343,171 | 6,842,059 | 95.8 | 95.8 | 0.0 |
| 2019-Aug-19 Mon | 5 | 5.24 | 5 | 5.24 | 445,750 | 2,282,240 | 94.3 | 94.3 | 0.4 |
| 2019-Aug-16 Fri | ### | ### | 4.88 | ### | 15.3 | 15.3 | 0.0 | ||
| 2019-Aug-15 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Aug-14 Wed | ### | 5.25 | ### | 5.24 | 301,229 | 790,726 | ### | ### | 0.4 |
| 2019-Aug-13 Tue | ### | 5.26 | ### | ### | 89.4 | 89.4 | 0.0 | ||
| 2019-Aug-12 Mon | ### | ### | ### | ### | 142,277 | 0 | 66.5 | 66.5 | 0.0 |
| 2019-Aug-09 Fri | ### | ### | ### | ### | 28.0 | 28.0 | 0.0 | ||
| 2019-Aug-08 Thu | ### | ### | 4.87 | 5 | ### | ### | 0.4 | ||
| 2019-Aug-07 Wed | ### | 5 | 4.86 | ### | ### | ### | 0.0 | ||
| 2019-Aug-06 Tue | 4.74 | ### | 4.5 | 4.85 | 942,679 | 2,121,027 | ### | ### | ### |
| 2019-Aug-05 Mon | ### | ### | 4.745 | 4.84 | ### | ### | 0.3 | ||
| 2019-Aug-02 Fri | ### | ### | ### | ### | 693,444 | 0 | 89.2 | 89.2 | 0.0 |
| 2019-Aug-01 Thu | ### | ### | ### | ### | 285,645 | 0 | ### | ### | 0.0 |
| 2019-Jul-31 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Jul-30 Tue | ### | ### | ### | ### | 398,371 | 0 | ### | ### | 0.0 |
| 2019-Jul-29 Mon | 5 | ### | ### | ### | 470,357 | 0 | ### | ### | 0.0 |
| 2019-Jul-26 Fri | ### | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2019-Jul-25 Thu | ### | ### | ### | ### | 11.2 | 11.2 | 0.0 | ||
| 2019-Jul-24 Wed | 5.44 | 5.44 | ### | ### | 1,788,746 | 4,865,389 | 7.3 | 7.3 | 0.0 |
| 2019-Jul-23 Tue | 5.45 | 5.55 | ### | 5.45 | 2,748,225 | 7,626,324 | ### | ### | ### |
| 2019-Jul-22 Mon | 5.2 | 5.27 | ### | 5.2 | 131,782 | 347,245 | ### | ### | ### |
| 2019-Jul-19 Fri | 5.2 | ### | 5.2 | 5.23 | 179,047 | 465,522 | ### | ### | ### |
| 2019-Jul-18 Thu | 5.24 | ### | ### | 5.23 | ### | ### | ### | ||
| 2019-Jul-17 Wed | 5.24 | ### | ### | 5.25 | 66.8 | 66.8 | 0.4 | ||
| 2019-Jul-16 Tue | 5.28 | 5.44 | ### | 5.26 | 28.8 | 28.8 | 0.4 | ||
| 2019-Jul-15 Mon | 5.29 | 5.29 | ### | 5.24 | ### | ### | 0.4 | ||
| 2019-Jul-12 Fri | 5.29 | ### | ### | 5.29 | ### | ### | 0.4 | ||
| 2019-Jul-11 Thu | 5.41 | 5.48 | 5.26 | 5.29 | 14.0 | 14.0 | 0.4 | ||
| 2019-Jul-10 Wed | ### | 5.4 | ### | 5.4 | 450,126 | 1,215,340 | 92.8 | 92.8 | 0.4 |
| 2019-Jul-09 Tue | ### | ### | ### | ### | 779,250 | 0 | ### | ### | 0.0 |
| 2019-Jul-08 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Jul-05 Fri | 5 | ### | 4.83 | ### | 396,779 | 958,221 | 25.9 | 25.9 | 0.0 |
| 2019-Jul-04 Thu | 4.83 | ### | 4.75 | ### | 445,343 | 1,057,689 | 87.2 | 87.2 | 0.0 |
| 2019-Jul-03 Wed | ### | ### | 4.74 | 4.76 | 376,970 | ### | ### | ### | ### |
| 2019-Jul-02 Tue | ### | ### | 4.83 | ### | 16.6 | 16.6 | 0.0 | ||
| 2019-Jul-01 Mon | ### | ### | 4.87 | ### | 74.8 | 74.8 | 0.0 | ||
| 2019-Jun-28 Fri | ### | ### | 4.73 | 4.75 | 1,098,729 | ### | ### | ### | ### |
| 2019-Jun-27 Thu | ### | ### | 4.71 | ### | 1,114,389 | 2,624,386 | 67.3 | 67.3 | 0.0 |
| 2019-Jun-26 Wed | 4.5 | ### | 4.45 | ### | ### | ### | 0.0 | ||
| 2019-Jun-25 Tue | ### | ### | ### | 4.4 | 2,887,545 | 0 | ### | ### | 0.3 |
| 2019-Jun-24 Mon | ### | 5.28 | ### | ### | 1,203,959 | 3,178,451 | ### | ### | 0.0 |
| 2019-Jun-21 Fri | 5.27 | 5.28 | ### | ### | 504,358 | ### | ### | ### | 0.0 |
| 2019-Jun-20 Thu | ### | ### | ### | 5.21 | 899,578 | 0 | ### | ### | 0.4 |
| 2019-Jun-19 Wed | 4.86 | ### | 4.86 | ### | ### | ### | 0.0 | ||
| 2019-Jun-18 Tue | ### | ### | ### | ### | 1,099,849 | 0 | ### | ### | 0.0 |
| 2019-Jun-17 Mon | ### | 5.22 | ### | ### | 380,844 | ### | 79.1 | 79.1 | 0.0 |
| 2019-Jun-14 Fri | 5.2 | 5.22 | ### | ### | 390,250 | 1,018,552 | ### | ### | 0.0 |
| 2019-Jun-13 Thu | ### | 5.46 | ### | ### | 417,787 | 1,140,558 | 13.0 | 13.0 | 0.0 |
| 2019-Jun-12 Wed | 5.56 | 5.7 | ### | ### | ### | ### | 0.0 | ||
| 2019-Jun-11 Tue | 5.2 | 5.5 | 5.185 | 5.5 | 95.2 | 95.2 | 0.4 | ||
| 2019-Jun-07 Fri | ### | ### | ### | 5.2 | ### | ### | ### | ||
| 2019-Jun-06 Thu | ### | ### | 5.2 | 5.28 | 301,350 | ### | 24.3 | 24.3 | 0.4 |
| 2019-Jun-05 Wed | ### | 5.4 | ### | 5.28 | ### | ### | 0.4 | ||
| 2019-Jun-04 Tue | ### | 5.29 | ### | ### | ### | ### | 0.0 | ||
| 2019-Jun-03 Mon | 5.5 | 5.5 | ### | 5.22 | 790,978 | 2,175,189 | ### | ### | 0.4 |
| 2019-May-31 Fri | 5.73 | 5.76 | 5.51 | ### | 16.0 | 16.0 | 0.0 | ||
| 2019-May-30 Thu | 6 | ### | ### | 5.73 | 507,684 | 0 | ### | ### | ### |
| 2019-May-29 Wed | ### | 6.2 | 5.88 | ### | 348,047 | ### | ### | ### | 0.0 |
| 2019-May-28 Tue | 5.88 | 6.2 | 5.88 | 6.2 | 93.9 | 93.9 | 0.4 | ||
| 2019-May-27 Mon | ### | ### | ### | ### | 444,780 | 0 | 93.0 | 93.0 | 0.0 |
| 2019-May-24 Fri | 5.75 | 5.75 | 5.5 | ### | 843,371 | ### | ### | ### | 0.0 |
| 2019-May-23 Thu | 6.26 | 6.26 | ### | 5.85 | 941,828 | 2,947,921 | ### | ### | 0.4 |
| 2019-May-22 Wed | 6.28 | ### | ### | 6.25 | 190,829 | 0 | 26.1 | 26.1 | ### |
| 2019-May-21 Tue | ### | ### | ### | 6.24 | 241,450 | 0 | 21.5 | 21.5 | 0.4 |
| 2019-May-20 Mon | 6.24 | 6.45 | ### | ### | 690,488 | 2,226,823 | ### | ### | 0.0 |
| 2019-May-17 Fri | ### | 6.25 | ### | ### | 415,382 | ### | 69.2 | 69.2 | 0.0 |
| 2019-May-16 Thu | ### | 6.23 | ### | ### | 399,088 | 1,243,159 | 73.4 | 73.4 | 0.0 |
| 2019-May-15 Wed | ### | 6.2 | ### | ### | 306,744 | ### | ### | ### | 0.0 |
| 2019-May-14 Tue | ### | 6.2 | 5.79 | ### | 1,168,947 | ### | 91.4 | 91.4 | 0.0 |
| 2019-May-13 Mon | 5.89 | ### | 5.81 | ### | ### | ### | 0.0 | ||
| 2019-May-10 Fri | 5.73 | 5.825 | 5.49 | 5.8 | ### | ### | 0.4 | ||
| 2019-May-09 Thu | 5.72 | 5.84 | ### | 5.75 | 353,654 | ### | ### | ### | ### |
| 2019-May-08 Wed | ### | 5.76 | 5.59 | 5.75 | ### | ### | ### | ||
| 2019-May-07 Tue | ### | 5.83 | ### | 5.79 | 501,358 | 1,461,458 | 85.8 | 85.8 | ### |
| 2019-May-06 Mon | 5.77 | ### | 5.59 | ### | ### | ### | 0.0 | ||
| 2019-May-03 Fri | 6 | ### | 5.78 | 5.8 | 621,041 | ### | ### | ### | 0.4 |
| 2019-May-02 Thu | 5.86 | 6.27 | 5.74 | ### | 1,293,024 | ### | ### | ### | 0.0 |
| 2019-May-01 Wed | ### | ### | 5.53 | ### | 94.9 | 94.9 | 0.0 | ||
| 2019-Apr-30 Tue | 5.5 | ### | 5.49 | ### | 847,688 | ### | 85.0 | 85.0 | 0.0 |
| 2019-Apr-29 Mon | ### | ### | ### | 5.46 | 9.5 | 9.5 | ### | ||
| 2019-Apr-26 Fri | ### | 5.8 | 5.43 | ### | ### | ### | 0.0 | ||
| 2019-Apr-24 Wed | 5.8 | 5.85 | 5.5 | ### | 1,629,451 | ### | 12.8 | 12.8 | 0.0 |
| 2019-Apr-23 Tue | 5.45 | 5.88 | ### | 5.86 | 96.5 | 96.5 | 0.4 | ||
| 2019-Apr-18 Thu | 4.75 | ### | ### | ### | 99.1 | 99.1 | 0.0 | ||
| 2019-Apr-17 Wed | ### | 4.52 | ### | 4.51 | 606,378 | ### | ### | ### | 0.3 |
| 2019-Apr-16 Tue | ### | 4.4 | ### | 4.4 | 540,987 | 1,190,171 | ### | ### | 0.3 |
| 2019-Apr-15 Mon | 4.55 | ### | 4.24 | ### | 1,257,272 | ### | ### | ### | 0.0 |
| 2019-Apr-12 Fri | 4.24 | 4.5 | 4.2 | 4.5 | 1,302,750 | ### | 94.9 | 94.9 | ### |
| 2019-Apr-11 Thu | ### | 4.23 | ### | 4.23 | 83.4 | 83.4 | 0.3 | ||
| 2019-Apr-10 Wed | ### | ### | ### | ### | 1,141,871 | 0 | ### | ### | 0.0 |
| 2019-Apr-09 Tue | ### | ### | 3.89 | ### | 646,770 | ### | ### | ### | 0.0 |
| 2019-Apr-08 Mon | ### | ### | 3.83 | ### | 1,100,444 | 2,107,350 | ### | ### | 0.0 |
| 2019-Apr-05 Fri | 4 | ### | 3.89 | ### | 507,242 | 986,585 | ### | ### | 0.0 |
| 2019-Apr-04 Thu | 3.88 | ### | 3.825 | ### | 1,414,520 | ### | ### | ### | 0.0 |
| 2019-Apr-03 Wed | 3.84 | 3.88 | 3.78 | 3.88 | 552,528 | 2,116,182 | ### | ### | 0.3 |
| 2019-Apr-02 Tue | 3.85 | ### | 3.74 | 3.84 | 980,256 | 1,833,078 | ### | ### | 0.3 |
| 2019-Apr-01 Mon | 3.55 | 3.83 | 3.55 | 3.83 | ### | ### | ### | ||
| 2019-Mar-29 Fri | 3.5 | ### | 3.48 | 3.54 | 323,079 | 562,157 | ### | ### | 0.3 |
| 2019-Mar-28 Thu | 3.49 | 3.56 | 3.47 | 3.5 | 64.8 | 64.8 | 0.3 | ||
| 2019-Mar-27 Wed | 3.58 | 3.58 | ### | 3.53 | 864,829 | 1,548,043 | ### | ### | 0.3 |
| 2019-Mar-26 Tue | ### | ### | 3.53 | 3.58 | 417,775 | 737,372 | 26.9 | 26.9 | 0.3 |
| 2019-Mar-25 Mon | ### | ### | 3.57 | 3.57 | 609,582 | ### | ### | ### | 0.3 |
| 2019-Mar-22 Fri | ### | 3.74 | 3.56 | ### | 755,826 | ### | ### | ### | 0.0 |
| 2019-Mar-21 Thu | 3.74 | 3.76 | 3.56 | ### | 14.7 | 14.7 | 0.0 | ||
| 2019-Mar-20 Wed | 3.75 | ### | 3.71 | 3.73 | 31.6 | 31.6 | ### | ||
| 2019-Mar-19 Tue | 3.85 | 3.85 | 3.75 | 3.75 | 13.5 | 13.5 | 0.3 | ||
| 2019-Mar-18 Mon | 3.78 | 3.84 | 3.7 | 3.79 | 527,828 | ### | 73.1 | 73.1 | ### |
| 2019-Mar-15 Fri | ### | ### | ### | 3.74 | 6.7 | 6.7 | 0.3 | ||
| 2019-Mar-14 Thu | 3.82 | ### | 3.7 | 3.86 | ### | ### | 0.3 | ||
| 2019-Mar-13 Wed | ### | ### | 3.46 | 3.57 | ### | ### | 0.3 | ||
| 2019-Mar-12 Tue | 3.8 | 3.82 | ### | ### | 1,007,658 | 1,924,626 | 9.4 | 9.4 | 0.0 |
| 2019-Mar-11 Mon | 4 | ### | 3.72 | 3.76 | 997,072 | 1,854,553 | 4.9 | 4.9 | 0.3 |
| 2019-Mar-08 Fri | ### | ### | ### | 4 | 699,247 | 0 | 14.5 | 14.5 | 0.3 |
| 2019-Mar-07 Thu | ### | ### | ### | ### | 664,955 | 0 | ### | ### | 0.0 |
| 2019-Mar-06 Wed | ### | 4.21 | ### | ### | 21.8 | 21.8 | 0.0 | ||
| 2019-Mar-05 Tue | ### | 4.2 | ### | ### | 869,725 | 1,826,422 | ### | ### | 0.0 |
| 2019-Mar-04 Mon | ### | 4.24 | ### | 4.21 | ### | ### | ### | ||
| 2019-Mar-01 Fri | ### | 4.25 | ### | ### | 684,684 | 1,454,953 | ### | ### | 0.0 |
| 2019-Feb-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2019-Feb-27 Wed | ### | ### | ### | ### | 559,773 | 0 | ### | ### | 0.0 |
| 2019-Feb-26 Tue | ### | ### | ### | ### | 813,923 | 0 | 11.1 | 11.1 | 0.0 |
| 2019-Feb-25 Mon | ### | 4.46 | ### | 4.25 | ### | ### | ### | ||
| 2019-Feb-22 Fri | ### | 4.59 | ### | ### | ### | ### | 0.0 | ||
| 2019-Feb-21 Thu | 4.23 | ### | 4.21 | ### | ### | ### | 0.0 | ||
| 2019-Feb-20 Wed | 4.2 | ### | ### | 4.23 | ### | ### | 0.3 | ||
| 2019-Feb-19 Tue | ### | ### | ### | ### | 14.2 | 14.2 | 0.0 | ||
| 2019-Feb-18 Mon | ### | 4.41 | 4.24 | 4.26 | ### | ### | 0.3 | ||
| 2019-Feb-15 Fri | ### | 4.375 | 4.26 | ### | 344,249 | ### | 26.8 | 26.8 | 0.0 |
| 2019-Feb-14 Thu | ### | 4.44 | 4.25 | ### | 16.9 | 16.9 | 0.0 | ||
| 2019-Feb-13 Wed | 4.2 | ### | 4.2 | ### | 707,445 | ### | 90.4 | 90.4 | 0.0 |
| 2019-Feb-11 Mon | 4.44 | 4.5 | ### | 4.2 | 5.8 | 5.8 | ### | ||
| 2019-Feb-08 Fri | ### | ### | 4.355 | 4.41 | 700,455 | 1,525,240 | 8.1 | 8.1 | ### |
| 2019-Feb-06 Wed | 4.29 | 4.5 | 4.29 | 4.47 | 726,629 | ### | 92.9 | 92.9 | ### |
| 2019-Feb-05 Tue | 4.2 | 4.43 | ### | 4.26 | 856,052 | 1,896,155 | 80.6 | 80.6 | 0.3 |
| 2019-Feb-04 Mon | 4.28 | ### | ### | 4.2 | ### | ### | ### | ||
| 2019-Feb-01 Fri | ### | ### | ### | 4.22 | 420,344 | 0 | 10.1 | 10.1 | ### |
| 2019-Jan-31 Thu | 4.25 | ### | 4.22 | ### | ### | ### | 0.0 | ||
| 2019-Jan-30 Wed | ### | 4.24 | ### | ### | 82.0 | 82.0 | 0.0 | ||
| 2019-Jan-29 Tue | 4.25 | 4.25 | ### | ### | 670,470 | 1,424,748 | ### | ### | 0.0 |
| 2019-Jan-25 Fri | ### | 4.28 | ### | 4.2 | 784,045 | 1,677,856 | ### | ### | ### |
| 2019-Jan-17 Thu | ### | ### | ### | ### | 4,107,223 | 0 | 99.4 | 99.4 | 0.0 |
| 2019-Jan-10 Thu | ### | ### | ### | 3.24 | 721,770 | 0 | 10.9 | 10.9 | ### |
| 2019-Jan-09 Wed | 3.4 | 3.41 | ### | ### | 812,144 | ### | 13.1 | 13.1 | 0.0 |
| 2019-Jan-04 Fri | ### | 3.44 | ### | ### | ### | ### | 0.0 | ||
| 2019-Jan-03 Thu | 3.52 | 3.55 | ### | 3.42 | 787,870 | ### | ### | ### | 0.2 |
| 2019-Jan-02 Wed | ### | ### | ### | 3.49 | 838,225 | 0 | 93.5 | 93.5 | ### |
| 2018-Dec-28 Fri | 3.45 | 3.46 | ### | ### | 266,224 | ### | ### | ### | 0.0 |
| 2018-Dec-27 Thu | 3.45 | ### | 3.4 | 3.4 | 725,249 | 1,232,923 | 13.0 | 13.0 | 0.2 |
| 2018-Dec-20 Thu | ### | ### | ### | 3.23 | 20.4 | 20.4 | ### | ||
| 2018-Dec-19 Wed | ### | 3.4 | 3.26 | ### | 29.4 | 29.4 | 0.0 | ||
| 2018-Dec-14 Fri | ### | ### | ### | 3.27 | ### | ### | ### | ||
| 2018-Dec-13 Thu | 3.27 | ### | 3.21 | ### | 82.5 | 82.5 | 0.0 | ||
| 2018-Dec-12 Wed | 3.25 | 3.27 | ### | 3.25 | 816,347 | 1,334,727 | ### | ### | 0.2 |
| 2018-Dec-11 Tue | ### | 3.26 | ### | 3.23 | ### | ### | ### | ||
| 2018-Dec-10 Mon | ### | ### | ### | ### | 29.8 | 29.8 | 0.0 |
Basic Bottom of Page