End of day Prices (full format), 1200 Days for (LLC) LENDLEASE GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.33 |
2024-Apr-24 Wed
| 6.53
| 6.54
| 6.44
| 6.53
|
|
| 70.8
| 70.8
| ### |
2024-Apr-23 Tue
| 6.45
| 6.53
| 6.41
| 6.51
|
|
| 78.4
| 78.4
| ### |
2024-Apr-22 Mon
| 6.2
| 6.4
| 6.2
| 6.4
|
|
| 87.9
| 87.9
| 0.5 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 2,681,376
| 0
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 6.2
| 6.25
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2024-Apr-17 Wed
| 6.22
| 6.29
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| 6.23
| 6.27
| 3,821,646
| 11,904,427
| ###
| ###
| 0.4 |
2024-Apr-15 Mon
| 6.4
| 6.42
| ###
| 6.4
| 1,313,052
| ###
| ###
| ###
| 0.5 |
2024-Apr-12 Fri
| 6.42
| 6.56
| ###
| 6.5
| 1,446,672
| 4,745,084
| 75.6
| 75.6
| 0.5 |
2024-Apr-11 Thu
| ###
| 6.49
| ###
| 6.43
| 1,342,920
| 4,357,775
| 66.1
| 66.1
| ### |
2024-Apr-10 Wed
| 6.43
| 6.57
| 6.4
| 6.56
|
|
| ###
| ###
| 0.5 |
2024-Apr-09 Tue
| 6.52
| 6.54
| 6.4
| 6.41
|
|
| 20.6
| 20.6
| 0.5 |
2024-Apr-08 Mon
| ###
| ###
| ###
| 6.5
| 2,082,044
| 0
| ###
| ###
| 0.5 |
2024-Apr-05 Fri
| 6.27
| 6.43
| 6.27
| ###
| 2,725,272
| 17,305,477
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 6.26
| ###
| 6.25
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2024-Apr-03 Wed
| 6.29
| ###
| 6.21
| 6.25
|
|
| 39.0
| 39.0
| ### |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 1,667,476
| 0
| 65.3
| 65.3
| 0.0 |
2024-Mar-28 Thu
| 6.44
| 6.475
| 6.41
| 6.43
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| 6.41
| ###
| 6.4
| 1,376,424
| ###
| 65.0
| 65.0
| 0.5 |
2024-Mar-26 Tue
| 6.48
| 6.51
| ###
| ###
| 964,473
| 3,139,359
| 24.6
| 24.6
| 0.0 |
2024-Mar-25 Mon
| 6.43
| 6.585
| 6.425
| 6.54
|
|
| 83.8
| 83.8
| 0.5 |
2024-Mar-22 Fri
| 6.41
| ###
| ###
| 6.46
| 1,510,745
| 0
| 77.1
| 77.1
| ### |
2024-Mar-21 Thu
| 6.53
| 6.55
| ###
| ###
| 5,883,155
| ###
| 15.5
| 15.5
| 0.0 |
2024-Mar-20 Wed
| ###
| 6.675
| 6.49
| 6.5
| 1,270,220
| 8,361,223
| 17.7
| 17.7
| 0.5 |
2024-Mar-19 Tue
| ###
| 6.72
| ###
| ###
| 1,619,150
| 5,440,344
| 33.1
| 33.1
| 0.0 |
2024-Mar-18 Mon
| 6.52
| ###
| 6.51
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2024-Mar-15 Fri
| 6.51
| ###
| 6.5
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| 6.49
| ###
| 1,650,029
| 5,354,344
| 35.8
| 35.8
| 0.0 |
2024-Mar-13 Wed
| 6.49
| ###
| 6.46
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 6.4
| 6.55
| ###
| 6.5
| 1,267,222
| 4,150,152
| ###
| ###
| 0.5 |
2024-Mar-11 Mon
| 6.41
| 6.5
| 6.4
| 6.42
|
|
| ###
| ###
| 0.5 |
2024-Mar-08 Fri
| ###
| 6.48
| ###
| 6.46
|
|
| ###
| ###
| ### |
2024-Mar-07 Thu
| 6.22
| ###
| 6.2
| ###
| 2,153,054
| ###
| 79.6
| 79.6
| 0.0 |
2024-Mar-06 Wed
| ###
| 6.24
| ###
| ###
| 1,622,871
| 5,063,357
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 6.22
| 6.28
| 6.2
| 6.24
|
|
| 73.5
| 73.5
| 0.4 |
2024-Mar-04 Mon
| ###
| ###
| 6.23
| 6.27
|
|
| 29.0
| 29.0
| 0.4 |
2024-Mar-01 Fri
| 6.41
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 6.2
| 6.42
| 6.185
| 6.42
|
|
| ###
| ###
| 0.5 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 2,981,784
| 0
| 72.2
| 72.2
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 2,467,275
| 0
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| 6.125
| ###
| ###
| 3,442,878
| ###
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 2,837,454
| 0
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| 6.2
| ###
| ###
| 3,229,875
| ###
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 6.24
| ###
| 6.2
| 6.2
| 5,389,055
| 16,706,070
| ###
| ###
| 0.4 |
2024-Feb-19 Mon
| ###
| 6.7
| 6.21
| 6.46
|
|
| 21.6
| 21.6
| ### |
2024-Feb-16 Fri
| 7.45
| 7.53
| ###
| 7.51
| 1,752,189
| ###
| 71.8
| 71.8
| ### |
2024-Feb-15 Thu
| 7.23
| ###
| 7.21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| 7.2
| ###
| ###
| 3,106,457
| 11,183,245
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 7.28
| ###
| 7.25
| 7.27
| 1,228,188
| 4,452,181
| ###
| ###
| ### |
2024-Feb-12 Mon
| 7.29
| ###
| 7.26
| 7.27
|
|
| ###
| ###
| ### |
2024-Feb-09 Fri
| ###
| ###
| 7.21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 7.41
| 7.51
| ###
| 7.43
| 1,522,489
| 5,716,946
| 69.4
| 69.4
| ### |
2024-Feb-07 Wed
| 7.21
| ###
| 7.21
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2024-Feb-06 Tue
| ###
| 7.2
| ###
| ###
| 1,436,677
| ###
| 34.1
| 34.1
| 0.0 |
2024-Feb-05 Mon
| 7.2
| 7.28
| ###
| 7.21
|
|
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| ###
| 7.26
| ###
| 3,404,257
| 12,357,452
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 7.185
| 7.24
| 1,681,446
| ###
| ###
| ###
| 0.5 |
2024-Jan-31 Wed
| ###
| 7.41
| ###
| 7.41
|
|
| 89.1
| 89.1
| ### |
2024-Jan-30 Tue
| ###
| 7.25
| ###
| 7.22
| 1,499,529
| ###
| 78.3
| 78.3
| 0.5 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 1,511,329
| 0
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 7.2
| 7.2
| 7.045
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| 7.22
| ###
| ###
| 7.22
| 961,787
| 0
| 68.7
| 68.7
| 0.5 |
2024-Jan-23 Tue
| ###
| 7.24
| ###
| ###
| 729,776
| 2,641,789
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| 7.22
| ###
| ###
| 1,056,772
| 3,814,946
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 7.22
| 7.23
| ###
| ###
| 1,414,824
| 5,114,588
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 7
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2024-Jan-17 Wed
| 7.23
| 7.26
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 7.25
| 7.29
|
|
| 31.2
| 31.2
| ### |
2024-Jan-15 Mon
| ###
| 7.44
| 7.355
| 7.4
| 558,285
| ###
| ###
| ###
| 0.5 |
2024-Jan-12 Fri
| ###
| 7.41
| ###
| ###
| 929,520
| 3,443,871
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| 7.45
| ###
| 7.4
| 1,272,886
| ###
| ###
| ###
| 0.5 |
2024-Jan-10 Wed
| 7.28
| ###
| ###
| 7.28
| 1,615,181
| 0
| ###
| ###
| 0.5 |
2024-Jan-09 Tue
| 7.42
| 7.42
| ###
| ###
| 892,489
| ###
| 30.0
| 30.0
| 0.0 |
2024-Jan-08 Mon
| 7.21
| ###
| 7.21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 7.21
| 7.345
| 7.21
| 7.27
|
|
| 78.5
| 78.5
| ### |
2024-Jan-04 Thu
| ###
| ###
| 7.21
| 7.21
| 9,809,159
| ###
| 17.2
| 17.2
| ### |
2024-Jan-03 Wed
| ###
| 7.41
| ###
| ###
| 1,600,374
| 5,929,385
| 43.4
| 43.4
| 0.0 |
2024-Jan-02 Tue
| 7.48
| ###
| 7.46
| 7.46
| 765,371
| ###
| 32.0
| 32.0
| 0.5 |
2023-Dec-29 Fri
| 7.47
| 7.53
| 7.44
| 7.47
|
|
| ###
| ###
| ### |
2023-Dec-28 Thu
| 7.46
| 7.49
| ###
| 7.48
| 1,162,448
| ###
| ###
| ###
| 0.5 |
2023-Dec-27 Wed
| 7.43
| 7.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 7.27
| ###
| 7.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| 7.41
| 7.44
| 7.28
| ###
| 2,245,822
| 16,529,249
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| 7.23
| ###
| 3,961,452
| 14,320,648
| 25.6
| 25.6
| 0.0 |
2023-Dec-18 Mon
| 7.45
| 7.73
| 7.42
| 7.42
|
|
| ###
| ###
| 0.5 |
2023-Dec-15 Fri
| 7.41
| 7.51
| ###
| 7.51
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| ###
| 7.44
| ###
| ###
| 4,270,342
| 15,885,672
| 79.7
| 79.7
| 0.0 |
2023-Dec-13 Wed
| 6.89
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| 6.86
| ###
| 6.83
| ###
| 1,873,270
| ###
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 6.78
| 6.83
| 1,513,944
| 5,132,270
| ###
| ###
| 0.5 |
2023-Dec-08 Fri
| 6.81
| ###
| 6.76
| 6.87
|
|
| 71.6
| 71.6
| ### |
2023-Dec-07 Thu
| 6.87
| 6.87
| 6.78
| 6.85
| 2,908,125
| 19,847,953
| ###
| ###
| ### |
2023-Dec-06 Wed
| ###
| ###
| ###
| 6.86
|
|
| 86.7
| 86.7
| 0.5 |
2023-Dec-05 Tue
| ###
| 6.71
| 6.56
| 6.59
| 1,751,885
| 11,623,756
| 31.1
| 31.1
| ### |
2023-Dec-04 Mon
| 6.7
| 6.85
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
2023-Dec-01 Fri
| 6.5
| ###
| 6.48
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| 6.46
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2023-Nov-29 Wed
| 6.58
| 6.86
| 6.58
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| 6.56
| 3,808,445
| 0
| 85.0
| 85.0
| 0.5 |
2023-Nov-27 Mon
| 6.49
| 6.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 6.42
| 6.49
| ###
| 6.45
| 1,688,055
| ###
| 72.9
| 72.9
| ### |
2023-Nov-23 Thu
| ###
| 6.44
| 6.355
| 6.43
| 1,741,674
| 11,142,359
| ###
| ###
| ### |
2023-Nov-22 Wed
| 6.53
| 6.58
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2023-Nov-21 Tue
| ###
| 6.75
| 6.56
| 6.59
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 6.78
| 6.85
| 6.7
| 6.75
|
|
| 40.3
| 40.3
| 0.5 |
2023-Nov-17 Fri
| ###
| 6.85
| ###
| 6.85
| 4,158,340
| ###
| ###
| ###
| ### |
2023-Nov-16 Thu
| 6.56
| 6.76
| 6.53
| 6.7
|
|
| ###
| ###
| 0.5 |
2023-Nov-15 Wed
| 6.57
| ###
| 6.46
| 6.51
|
|
| ###
| ###
| ### |
2023-Nov-14 Tue
| ###
| 6.48
| ###
| 6.42
| 1,476,025
| 4,782,321
| 74.5
| 74.5
| 0.5 |
2023-Nov-13 Mon
| 6.28
| ###
| 6.22
| 6.28
|
|
| 77.6
| 77.6
| 0.4 |
2023-Nov-10 Fri
| 6.26
| 6.29
| ###
| 6.29
| 2,008,557
| ###
| 73.0
| 73.0
| ### |
2023-Nov-09 Thu
| 6.43
| 6.44
| ###
| ###
| 2,366,943
| 7,621,556
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 6.445
| 6.285
| 6.4
| 1,490,426
| ###
| ###
| ###
| 0.5 |
2023-Nov-07 Tue
| 6.43
| 6.5
| ###
| ###
| 1,837,589
| ###
| 23.8
| 23.8
| 0.0 |
2023-Nov-06 Mon
| ###
| 6.53
| ###
| 6.49
|
|
| 81.5
| 81.5
| ### |
2023-Nov-03 Fri
| ###
| 6.52
| ###
| ###
| 2,122,244
| ###
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| 6.28
| ###
| 5,069,848
| 15,919,322
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 1,687,643
| 0
| 85.2
| 85.2
| 0.0 |
2023-Oct-31 Tue
| ###
| 6.21
| ###
| 6.21
| 2,558,246
| 7,943,353
| ###
| ###
| ### |
2023-Oct-30 Mon
| 6.2
| 6.24
| ###
| ###
| 2,693,151
| ###
| 27.4
| 27.4
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| 6.26
| ###
| 1,409,048
| 4,410,320
| 26.4
| 26.4
| 0.0 |
2023-Oct-26 Thu
| 6.24
| 6.325
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2023-Oct-25 Wed
| 6.4
| 6.45
| 6.255
| ###
| 2,828,829
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 6.47
| 6.52
| ###
| 6.43
|
|
| ###
| ###
| ### |
2023-Oct-23 Mon
| 6.43
| 6.485
| ###
| 6.48
| 1,723,889
| ###
| ###
| ###
| 0.5 |
2023-Oct-20 Fri
| 6.5
| 6.53
| ###
| 6.49
| 2,868,278
| 9,364,927
| 34.8
| 34.8
| ### |
2023-Oct-19 Thu
| 6.54
| 6.58
| 6.47
| 6.58
|
|
| 75.1
| 75.1
| 0.5 |
2023-Oct-18 Wed
| 6.77
| 6.8
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2023-Oct-17 Tue
| 6.77
| 6.86
| 6.73
| 6.76
| 1,836,286
| ###
| 38.5
| 38.5
| 0.5 |
2023-Oct-16 Mon
| ###
| 6.7
| 6.58
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2023-Oct-13 Fri
| 6.79
| 6.84
| 6.7
| 6.71
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| ###
| ###
| 6.85
| 6.89
|
|
| ###
| ###
| 0.5 |
2023-Oct-11 Wed
| ###
| ###
| 6.88
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 6.85
| 6.86
| 6.75
| 6.85
|
|
| ###
| ###
| ### |
2023-Oct-06 Fri
| 6.83
| ###
| 6.78
| 6.86
|
|
| 75.7
| 75.7
| 0.5 |
2023-Oct-05 Thu
| 6.75
| 6.86
| ###
| 6.83
| 1,951,128
| ###
| ###
| ###
| 0.5 |
2023-Oct-04 Wed
| 6.78
| 6.82
| ###
| 6.7
| 3,142,586
| ###
| 33.9
| 33.9
| 0.5 |
2023-Oct-03 Tue
| ###
| ###
| 6.83
| 6.83
| 2,526,923
| 8,629,442
| ###
| ###
| 0.5 |
2023-Oct-02 Mon
| 7.21
| 7.225
| ###
| ###
| 1,122,024
| ###
| 23.0
| 23.0
| 0.0 |
2023-Sep-29 Fri
| ###
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 1,833,456
| 0
| 68.1
| 68.1
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 1,880,425
| 0
| 86.4
| 86.4
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 1,919,722
| 0
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 7.26
| ###
| 7.26
| ###
| 1,815,122
| ###
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| 7.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 7.47
| 7.5
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2023-Sep-15 Fri
| 7.44
| 7.55
| 7.42
| 7.46
| 3,692,549
| 27,638,729
| ###
| ###
| 0.5 |
2023-Sep-14 Thu
| 7.28
| 7.345
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| 7.4
| 7.46
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| 7.42
| 7.42
| 2,354,081
| 8,733,640
| ###
| ###
| 0.5 |
2023-Sep-11 Mon
| ###
| ###
| 7.49
| ###
| 2,226,774
| ###
| 78.1
| 78.1
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| 7.55
| ###
| 2,109,952
| ###
| 33.9
| 33.9
| 0.0 |
2023-Sep-07 Thu
| 7.7
| 7.7
| 7.52
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2023-Sep-06 Wed
| 7.88
| ###
| 7.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 7.86
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2023-Sep-04 Mon
| 7.81
| ###
| 7.74
| ###
| 1,254,281
| ###
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| 7.81
| 7.81
| ###
| 7.77
|
|
| ###
| ###
| 0.6 |
2023-Aug-31 Thu
| 7.81
| 7.89
| 7.775
| 7.81
|
|
| 67.1
| 67.1
| 0.6 |
2023-Aug-30 Wed
| 7.71
| 7.82
| ###
| 7.74
| 1,911,880
| 7,475,450
| ###
| ###
| 0.6 |
2023-Aug-29 Tue
| ###
| ###
| 7.52
| ###
| 7,109,376
| 26,731,253
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| 7.57
| 1,172,128
| 0
| 38.6
| 38.6
| ### |
2023-Aug-25 Fri
| 7.58
| ###
| 7.54
| 7.58
| 1,418,150
| 5,346,425
| 68.0
| 68.0
| ### |
2023-Aug-24 Thu
| ###
| 7.81
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Aug-23 Wed
| ###
| 7.85
| 7.59
| 7.74
| 1,688,778
| ###
| 81.4
| 81.4
| 0.6 |
2023-Aug-22 Tue
| ###
| ###
| 7.58
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
| 1,106,286
| 0
| 40.5
| 40.5
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| 8.21
| 7.86
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| 7.86
| ###
| 3,925,820
| 15,428,472
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| 8.375
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2023-Aug-14 Mon
| 8.46
| 8.7
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2023-Aug-11 Fri
| 8.21
| 8.53
| 8.21
| 8.48
| 5,038,353
| ###
| ###
| ###
| 0.6 |
2023-Aug-10 Thu
| 8.26
| 8.29
| ###
| 8.26
| 1,679,474
| ###
| ###
| ###
| 0.6 |
2023-Aug-09 Wed
| 8.25
| ###
| ###
| 8.24
| 2,679,270
| 0
| 36.9
| 36.9
| 0.6 |
2023-Aug-08 Tue
| 8.4
| 8.45
| 8.275
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-07 Mon
| 8.41
| 8.45
| 8.355
| ###
| 1,299,783
| 10,921,426
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| 8.46
| ###
| 8.41
| 1,430,787
| 6,052,229
| ###
| ###
| ### |
2023-Aug-03 Thu
| 8.4
| 8.43
| ###
| 8.4
|
|
| ###
| ###
| ### |
2023-Aug-02 Wed
| 8.55
| 8.55
| ###
| 8.42
|
|
| ###
| ###
| ### |
2023-Aug-01 Tue
| ###
| ###
| 8.55
| 8.59
| 2,795,721
| ###
| 36.2
| 36.2
| ### |
2023-Jul-31 Mon
| 8.48
| ###
| 8.47
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| 8.4
| 8.5
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2023-Jul-27 Thu
| 8.41
| ###
| ###
| 8.56
| 2,453,672
| 0
| 76.2
| 76.2
| ### |
2023-Jul-26 Wed
| 8.28
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2023-Jul-25 Tue
| ###
| 8.345
| 8.24
| ###
| 950,679
| ###
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| 8.24
| ###
| 8.21
| ###
| 1,631,576
| ###
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| 8.28
| ###
| 8.21
| 1,377,681
| ###
| ###
| ###
| ### |
2023-Jul-20 Thu
| 8
| 8.24
| ###
| ###
| 3,654,658
| ###
| 84.9
| 84.9
| 0.0 |
2023-Jul-19 Wed
| ###
| 8.2
| 7.86
| ###
| 6,357,040
| ###
| 13.8
| 13.8
| 0.0 |
2023-Jul-18 Tue
| 8.56
| 8.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| 8.54
| ###
| 8.4
| 8.55
|
|
| ###
| ###
| ### |
2023-Jul-14 Fri
| ###
| 8.71
| 8.27
| 8.58
|
|
| 83.5
| 83.5
| 0.6 |
2023-Jul-13 Thu
| ###
| ###
| ###
| 8.27
| 3,359,724
| 0
| 87.6
| 87.6
| ### |
2023-Jul-12 Wed
| ###
| 8.045
| 7.86
| 7.89
|
|
| 26.5
| 26.5
| ### |
2023-Jul-11 Tue
| 7.86
| ###
| 7.8
| ###
| 2,253,548
| ###
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| 7.78
| 7.89
| 7.7
| 7.75
| 1,634,377
| ###
| ###
| ###
| ### |
2023-Jul-07 Fri
| 7.8
| ###
| ###
| 7.77
| 2,486,551
| 0
| ###
| ###
| 0.6 |
2023-Jul-06 Thu
| 7.88
| ###
| 7.8
| ###
| 2,441,987
| 9,523,749
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
| 2,241,440
| 0
| ###
| ###
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 7.76
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2023-Jun-30 Fri
| 7.56
| 7.76
| 7.48
| 7.75
|
|
| ###
| ###
| ### |
2023-Jun-29 Thu
| 7.43
| 7.58
| 7.41
| 7.58
|
|
| ###
| ###
| ### |
2023-Jun-28 Wed
| ###
| 7.4
| ###
| 7.4
| 2,949,128
| 10,911,773
| ###
| ###
| 0.5 |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| 7
| 2,299,328
| 0
| ###
| ###
| 0.5 |
2023-Jun-23 Fri
| ###
| ###
| ###
| 7
|
|
| 26.0
| 26.0
| 0.5 |
2023-Jun-22 Thu
| ###
| 7.4
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2023-Jun-21 Wed
| 7.44
| 7.48
| ###
| 7.42
|
|
| 36.5
| 36.5
| 0.5 |
2023-Jun-20 Tue
| ###
| 7.45
| 7.26
| 7.43
|
|
| ###
| ###
| ### |
2023-Jun-19 Mon
| ###
| 7.375
| 7.24
| 7.28
|
|
| 37.1
| 37.1
| 0.5 |
2023-Jun-16 Fri
| ###
| 7.29
| ###
| 7.27
| 4,752,478
| 17,322,782
| 74.3
| 74.3
| ### |
2023-Jun-15 Thu
| ###
| 7.185
| ###
| ###
| 3,676,448
| ###
| 75.9
| 75.9
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
| 3,769,143
| 0
| 73.0
| 73.0
| 0.0 |
2023-Jun-13 Tue
| ###
| ###
| 6.89
| ###
| 3,830,849
| 13,197,274
| 27.9
| 27.9
| 0.0 |
2023-Jun-09 Fri
| ###
| 7.21
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2023-Jun-08 Thu
| 7.4
| 7.42
| ###
| 7.22
| 3,998,342
| 14,833,848
| 23.2
| 23.2
| 0.5 |
2023-Jun-07 Wed
| 7.56
| 7.58
| ###
| 7.4
|
|
| 22.6
| 22.6
| 0.5 |
2023-Jun-06 Tue
| ###
| 7.7
| 7.55
| 7.55
|
|
| 27.7
| 27.7
| ### |
2023-Jun-05 Mon
| 7.88
| 7.88
| ###
| 7.72
|
|
| 24.8
| 24.8
| ### |
2023-Jun-02 Fri
| 7.82
| 7.83
| 7.74
| 7.77
|
|
| 26.5
| 26.5
| 0.6 |
2023-Jun-01 Thu
| ###
| ###
| 7.75
| 7.79
|
|
| ###
| ###
| ### |
2023-May-31 Wed
| 7.89
| ###
| 7.86
| ###
| 6,482,054
| 25,474,472
| 76.6
| 76.6
| 0.0 |
2023-May-30 Tue
| 7.85
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-29 Mon
| 7.84
| 7.885
| 7.8
| 7.81
|
|
| 35.1
| 35.1
| 0.6 |
2023-May-26 Fri
| 7.77
| 7.84
| 7.725
| 7.74
| 1,181,681
| ###
| 31.5
| 31.5
| 0.6 |
2023-May-25 Thu
| 7.71
| 7.85
| 7.71
| 7.77
|
|
| ###
| ###
| 0.6 |
2023-May-24 Wed
| 7.77
| ###
| 7.71
| 7.81
| 1,828,721
| ###
| 80.3
| 80.3
| 0.6 |
2023-May-23 Tue
| 7.85
| 7.89
| 7.8
| 7.82
| 1,242,589
| ###
| ###
| ###
| 0.6 |
2023-May-22 Mon
| 7.75
| ###
| ###
| 7.88
|
|
| 86.5
| 86.5
| 0.6 |
2023-May-19 Fri
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-18 Thu
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| 7.87
| ###
| 7.78
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
| 1,527,621
| 0
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 7.83
| ###
| 7.77
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2023-May-09 Tue
| 7.82
| 7.945
| 7.785
| 7.88
|
|
| ###
| ###
| 0.6 |
2023-May-08 Mon
| 7.81
| 7.84
| 7.77
| 7.79
|
|
| ###
| ###
| ### |
2023-May-05 Fri
| ###
| 7.8
| ###
| 7.77
| 1,278,420
| ###
| 81.3
| 81.3
| 0.6 |
2023-May-04 Thu
| 7.4
| 7.73
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2023-May-03 Wed
| 7.4
| 7.43
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2023-May-02 Tue
| 7.44
| ###
| 7.43
| 7.47
|
|
| 78.8
| 78.8
| ### |
2023-May-01 Mon
| 7.5
| ###
| 7.43
| 7.49
| 2,203,546
| 8,186,173
| 42.7
| 42.7
| ### |
2023-Apr-28 Fri
| 7.49
| ###
| ###
| 7.45
| 2,455,479
| 0
| 33.3
| 33.3
| 0.5 |
2023-Apr-27 Thu
| 7.43
| 7.49
| ###
| 7.41
|
|
| 37.0
| 37.0
| ### |
2023-Apr-26 Wed
| 7.56
| 7.56
| 7.45
| 7.49
|
|
| 32.9
| 32.9
| ### |
2023-Apr-24 Mon
| ###
| 7.7
| 7.45
| 7.53
| 3,658,078
| 27,709,940
| ###
| ###
| 0.5 |
2023-Apr-21 Fri
| 7.56
| 7.785
| 7.56
| 7.76
| 4,592,327
| 35,234,628
| ###
| ###
| 0.6 |
2023-Apr-20 Thu
| 7.75
| 7.82
| 7.59
| 7.59
|
|
| 22.4
| 22.4
| 0.5 |
2023-Apr-19 Wed
| 7.75
| 7.8
| ###
| 7.7
| 1,810,273
| ###
| 31.5
| 31.5
| 0.6 |
2023-Apr-18 Tue
| 8
| 8
| 7.77
| 7.83
|
|
| ###
| ###
| ### |
2023-Apr-17 Mon
| 8.25
| ###
| ###
| ###
| 2,672,656
| 0
| 21.2
| 21.2
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
| 2,975,021
| 0
| ###
| ###
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| 7.86
| ###
| 4,521,129
| ###
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| 7.59
| 7.86
|
|
| ###
| ###
| ### |
2023-Apr-11 Tue
| 7.5
| ###
| 7.46
| 7.54
|
|
| ###
| ###
| 0.5 |
2023-Apr-06 Thu
| 7.41
| 7.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| ###
| 7.42
| ###
| 7.41
|
|
| 69.9
| 69.9
| ### |
2023-Apr-04 Tue
| ###
| ###
| 7.29
| ###
| 2,604,085
| 9,491,889
| 72.1
| 72.1
| 0.0 |
2023-Apr-03 Mon
| 7.27
| 7.41
| 7.24
| 7.26
| 1,937,173
| ###
| ###
| ###
| 0.5 |
2023-Mar-31 Fri
| 7.25
| ###
| ###
| 7.23
| 2,303,043
| 0
| ###
| ###
| ### |
2023-Mar-30 Thu
| ###
| ###
| ###
| 7.21
| 2,308,952
| 0
| 17.4
| 17.4
| ### |
2023-Mar-29 Wed
| ###
| ###
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| 7.42
| 7.29
| ###
| 1,417,248
| 10,423,859
| 63.6
| 63.6
| 0.0 |
2023-Mar-27 Mon
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| 7.21
| ###
| ###
| 1,954,874
| 7,047,320
| 30.3
| 30.3
| 0.0 |
2023-Mar-23 Thu
| 7.22
| 7.255
| 7.125
| 7.24
| 1,925,284
| ###
| ###
| ###
| 0.5 |
2023-Mar-22 Wed
| 7.25
| ###
| ###
| ###
| 2,106,689
| 0
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| 7.27
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2023-Mar-20 Mon
| ###
| ###
| 7
| ###
|
|
| 49.7
| 49.7
| 0.0 |
2023-Mar-17 Fri
| 7.27
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| 7
| 7.27
| ###
| 7.25
|
|
| 92.7
| 92.7
| 0.5 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| 6.76
| ###
| 4,073,545
| 13,768,582
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
| 2,201,080
| 0
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| 7.49
| 7.49
| ###
| 7.25
| 3,759,972
| ###
| 12.1
| 12.1
| 0.5 |
2023-Mar-08 Wed
| 7.4
| 7.47
| ###
| 7.42
| 2,157,744
| 8,059,173
| ###
| ###
| 0.5 |
2023-Mar-07 Tue
| 7.45
| 7.52
| ###
| 7.49
| 2,234,255
| ###
| ###
| ###
| ### |
2023-Mar-06 Mon
| 7.45
| 7.48
| 7.41
| 7.45
|
|
| 71.4
| 71.4
| 0.5 |
2023-Mar-03 Fri
| 7.5
| 7.55
| ###
| 7.4
| 1,752,521
| ###
| 25.8
| 25.8
| 0.5 |
2023-Mar-02 Thu
| ###
| ###
| ###
| 7.41
| 3,383,170
| 0
| 16.3
| 16.3
| ### |
2023-Mar-01 Wed
| 7.59
| ###
| 7.52
| 7.56
| 2,590,551
| 9,740,471
| ###
| ###
| 0.5 |
2023-Feb-28 Tue
| 7.57
| ###
| 7.53
| ###
| 4,851,780
| 18,266,951
| 73.9
| 73.9
| 0.0 |
2023-Feb-27 Mon
| ###
| 7.75
| 7.445
| 7.56
|
|
| ###
| ###
| 0.5 |
2023-Feb-24 Fri
| 7.5
| 7.71
| 7.5
| 7.71
|
|
| 85.6
| 85.6
| ### |
2023-Feb-23 Thu
| ###
| 7.7
| 7.52
| 7.52
|
|
| ###
| ###
| 0.5 |
2023-Feb-22 Wed
| 7.52
| 7.73
| 7.52
| ###
| 1,540,185
| ###
| 85.5
| 85.5
| 0.0 |
2023-Feb-21 Tue
| 7.74
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 7.75
| 7.83
| 7.72
| 7.78
|
|
| 80.0
| 80.0
| 0.6 |
2023-Feb-17 Fri
| ###
| ###
| 7.73
| 7.76
| 3,518,341
| 13,598,387
| ###
| ###
| 0.6 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
| 2,013,970
| 0
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| 8
| 8
| 7.76
| 7.89
| 2,651,872
| 20,896,751
| 33.4
| 33.4
| ### |
2023-Feb-14 Tue
| 7.75
| 7.87
| ###
| 7.85
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| ###
| ###
| 7.625
| 7.79
|
|
| ###
| ###
| ### |
2023-Feb-10 Fri
| 8.41
| 8.48
| 8.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| 8.52
| 8.55
| ###
| 8.4
| 3,814,356
| 16,306,371
| 28.9
| 28.9
| ### |
2023-Feb-08 Wed
| 8.7
| 8.73
| 8.52
| 8.57
|
|
| 23.5
| 23.5
| 0.6 |
2023-Feb-07 Tue
| ###
| 8.775
| 8.58
| 8.7
|
|
| ###
| ###
| ### |
2023-Feb-06 Mon
| 8.89
| ###
| 8.585
| ###
| 2,446,389
| 10,501,124
| 26.8
| 26.8
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| 8.81
| ###
| 2,538,653
| ###
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 8.78
| 8.85
| ###
| 8.74
| 2,800,046
| ###
| 36.9
| 36.9
| 0.6 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
| 2,331,925
| 0
| 40.0
| 40.0
| 0.0 |
2023-Jan-31 Tue
| ###
| ###
| 8.48
| 8.59
|
|
| ###
| ###
| ### |
2023-Jan-30 Mon
| ###
| 8.7
| 8.52
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| 8.49
| 8.56
| 8.4
| 8.51
| 1,763,182
| 14,951,783
| ###
| ###
| 0.6 |
2023-Jan-25 Wed
| 8.41
| 8.545
| ###
| 8.42
| 3,071,328
| 13,122,248
| ###
| ###
| ### |
2023-Jan-24 Tue
| 8.23
| 8.4
| 8.22
| ###
| 1,591,687
| ###
| 81.9
| 81.9
| 0.0 |
2023-Jan-23 Mon
| 8.26
| 8.29
| ###
| ###
| 1,844,675
| 7,646,177
| ###
| ###
| 0.0 |
2023-Jan-20 Fri
| ###
| ###
| ###
| 8.23
| 2,582,387
| 0
| ###
| ###
| 0.6 |
2023-Jan-19 Thu
| ###
| ###
| 8.255
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Jan-18 Wed
| 8.45
| 8.45
| 8.28
| 8.28
|
|
| ###
| ###
| ### |
2023-Jan-17 Tue
| ###
| 8.475
| ###
| 8.45
|
|
| 85.1
| 85.1
| ### |
2023-Jan-16 Mon
| ###
| ###
| 8.21
| ###
| 1,394,789
| ###
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| 8.41
| 8.41
| 8.275
| ###
| 3,088,080
| ###
| 24.7
| 24.7
| 0.0 |
2023-Jan-12 Thu
| 8.2
| ###
| ###
| ###
| 1,860,747
| 0
| 77.6
| 77.6
| 0.0 |
2023-Jan-11 Wed
| 8
| ###
| ###
| ###
| 2,623,452
| 0
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| 7.85
| ###
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
| 1,199,141
| 0
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| 7.86
| ###
| 7.8
| ###
| 2,069,659
| 8,071,670
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| 7.89
| ###
| 1,830,385
| ###
| 66.6
| 66.6
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| 7.79
| 7.83
|
|
| ###
| ###
| ### |
2023-Jan-03 Tue
| 7.87
| ###
| 7.74
| 7.87
| 1,292,928
| ###
| ###
| ###
| 0.6 |
2022-Dec-30 Fri
| ###
| ###
| 7.84
| 7.84
| 1,773,151
| 6,950,751
| ###
| ###
| 0.6 |
2022-Dec-29 Thu
| ###
| ###
| 7.54
| ###
| 3,047,376
| ###
| 92.5
| 92.5
| 0.0 |
2022-Dec-28 Wed
| 7.49
| ###
| 7.46
| ###
| 2,574,742
| 9,603,787
| 91.0
| 91.0
| 0.0 |
2022-Dec-23 Fri
| 7.43
| 7.54
| ###
| 7.54
| 1,403,059
| ###
| ###
| ###
| 0.5 |
2022-Dec-22 Thu
| 7.55
| 7.55
| 7.42
| 7.53
|
|
| ###
| ###
| 0.5 |
2022-Dec-21 Wed
| ###
| 7.5
| ###
| 7.5
|
|
| 90.6
| 90.6
| 0.5 |
2022-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2022-Dec-19 Mon
| ###
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| ###
| 7.51
| ###
| 7.41
|
|
| 67.9
| 67.9
| ### |
2022-Dec-15 Thu
| 7.5
| 7.54
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2022-Dec-14 Wed
| 7.47
| 7.5
| ###
| 7.5
| 2,410,925
| ###
| 71.0
| 71.0
| 0.5 |
2022-Dec-13 Tue
| ###
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| 7.43
| ###
| ###
| 2,069,373
| 7,687,720
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| 7.24
| ###
| 7.23
| ###
| 4,152,643
| ###
| 81.5
| 81.5
| 0.0 |
2022-Dec-08 Thu
| ###
| 7.4
| 7.22
| 7.22
|
|
| ###
| ###
| 0.5 |
2022-Dec-07 Wed
| 7.4
| 7.45
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| 7.45
| ###
| 7.41
| 7.48
|
|
| 78.0
| 78.0
| 0.5 |
2022-Dec-05 Mon
| 7.52
| 7.56
| ###
| 7.48
|
|
| 38.7
| 38.7
| 0.5 |
2022-Dec-02 Fri
| ###
| 7.71
| 7.51
| 7.51
|
|
| 20.8
| 20.8
| ### |
2022-Dec-01 Thu
| 7.73
| 7.84
| ###
| 7.7
| 2,416,648
| ###
| 36.0
| 36.0
| 0.6 |
2022-Nov-30 Wed
| ###
| 7.76
| 7.53
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2022-Nov-29 Tue
| 7.74
| 7.77
| ###
| ###
| 2,084,573
| ###
| 25.4
| 25.4
| 0.0 |
2022-Nov-28 Mon
| 7.77
| 7.81
| 7.71
| 7.72
| 1,541,548
| ###
| 41.2
| 41.2
| ### |
2022-Nov-25 Fri
| 7.8
| 7.84
| 7.7
| 7.73
| 1,560,253
| ###
| 30.3
| 30.3
| 0.6 |
2022-Nov-24 Thu
| 7.86
| ###
| 7.685
| 7.72
| 7,757,480
| ###
| 24.9
| 24.9
| ### |
2022-Nov-23 Wed
| 8
| ###
| 7.84
| 7.87
|
|
| 26.6
| 26.6
| 0.6 |
2022-Nov-22 Tue
| ###
| ###
| 7.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| 7.87
| 8
| 7.87
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2022-Nov-18 Fri
| 7.88
| ###
| 7.8
| 7.8
|
|
| 30.9
| 30.9
| 0.6 |
2022-Nov-17 Thu
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| 7.84
| 8
| 7.81
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| 7.87
| 7.87
|
|
| 29.2
| 29.2
| 0.6 |
2022-Nov-11 Fri
| 8.2
| 8.23
| ###
| ###
| 2,777,687
| 11,430,182
| 18.2
| 18.2
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2022-Nov-08 Tue
| 7.88
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| 7.74
| 7.925
| 7.73
| 7.85
|
|
| ###
| ###
| ### |
2022-Nov-04 Fri
| 7.78
| 7.79
| 7.54
| 7.72
|
|
| 26.7
| 26.7
| ### |
2022-Nov-03 Thu
| ###
| ###
| 7.78
| 7.84
|
|
| 7.1
| 7.1
| 0.6 |
2022-Nov-02 Wed
| ###
| 8.77
| 8.55
| 8.59
| 2,192,627
| 18,988,149
| 29.4
| 29.4
| ### |
2022-Nov-01 Tue
| ###
| 8.8
| 8.52
| 8.71
|
|
| ###
| ###
| 0.6 |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 8.4
| 8.78
| 8.4
| 8.78
| 1,484,229
| 12,749,527
| ###
| ###
| 0.6 |
2022-Oct-27 Thu
| 8.41
| 8.51
| 8.4
| 8.45
| 1,234,370
| ###
| ###
| ###
| ### |
2022-Oct-26 Wed
| 8.29
| 8.44
| 8.26
| 8.41
| 1,132,054
| 9,452,650
| 81.7
| 81.7
| ### |
2022-Oct-25 Tue
| ###
| ###
| ###
| ###
| 911,089
| 0
| 28.7
| 28.7
| 0.0 |
2022-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2022-Oct-21 Fri
| ###
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| 8.25
| ###
| 8.2
| 8.25
| 2,779,074
| ###
| 67.9
| 67.9
| ### |
2022-Oct-18 Tue
| ###
| 8.29
| ###
| 8.28
| 3,591,025
| ###
| ###
| ###
| ### |
2022-Oct-17 Mon
| ###
| ###
| 7.82
| 7.82
|
|
| 21.1
| 21.1
| 0.6 |
2022-Oct-14 Fri
| 8.21
| 8.29
| ###
| ###
| 2,636,555
| 10,928,520
| 34.1
| 34.1
| 0.0 |
2022-Oct-13 Thu
| ###
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| 8.48
| 8.52
| ###
| 8.24
| 3,934,620
| 16,761,481
| ###
| ###
| 0.6 |
2022-Oct-11 Tue
| ###
| ###
| 8.47
| 8.48
|
|
| ###
| ###
| 0.6 |
2022-Oct-10 Mon
| ###
| ###
| 8.56
| ###
| 1,698,249
| ###
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
| 1,329,784
| 0
| 31.8
| 31.8
| 0.0 |
2022-Oct-06 Thu
| 9.23
| ###
| ###
| 9.25
|
|
| 63.0
| 63.0
| ### |
2022-Oct-05 Wed
| ###
| 9.42
| 9.27
| 9.41
| 1,363,283
| 12,739,879
| ###
| ###
| 0.7 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
| 1,089,255
| 0
| 70.7
| 70.7
| 0.0 |
2022-Oct-03 Mon
| 8.8
| ###
| 8.72
| 8.88
| 657,883
| ###
| ###
| ###
| 0.6 |
2022-Sep-30 Fri
| ###
| ###
| 8.885
| ###
| 1,938,529
| ###
| 37.5
| 37.5
| 0.0 |
2022-Sep-29 Thu
| 9.21
| 9.29
| ###
| ###
| 1,180,685
| 5,484,281
| 33.7
| 33.7
| 0.0 |
2022-Sep-28 Wed
| ###
| 8.985
| 8.88
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2022-Sep-27 Tue
| ###
| 9
| 8.875
| ###
| 1,889,558
| 16,887,924
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| ###
| 9.255
| ###
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2022-Sep-23 Fri
| 9.48
| ###
| 9.27
| ###
| 1,304,177
| ###
| 43.2
| 43.2
| 0.0 |
2022-Sep-21 Wed
| ###
| 9.71
| 9.54
| ###
| 867,689
| ###
| 77.9
| 77.9
| 0.0 |
2022-Sep-20 Tue
| 9.86
| ###
| 9.75
| 9.76
|
|
| ###
| ###
| 0.7 |
2022-Sep-19 Mon
| 9.73
| 9.86
| ###
| 9.75
| 827,358
| 4,078,874
| 79.8
| 79.8
| ### |
2022-Sep-16 Fri
| 9.72
| 9.74
| ###
| 9.72
|
|
| 76.0
| 76.0
| 0.7 |
2022-Sep-15 Thu
| ###
| ###
| 9.79
| 9.87
|
|
| ###
| ###
| ### |
2022-Sep-14 Wed
| ###
| ###
| 9.88
| ###
| 1,648,571
| 8,143,940
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| ###
| 10.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| 10.25
| 10.42
| 10.22
| ###
| 899,625
| ###
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| ###
| 10.26
| ###
| ###
| 1,127,942
| 5,786,342
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| ###
| 10.2
| ###
| 10.2
|
|
| 62.9
| 62.9
| 0.7 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| ###
| 1,594,827
| 0
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| ###
| ###
| ###
| ###
| 1,113,578
| 0
| 44.6
| 44.6
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| 10.27
| 2,216,529
| 0
| 71.8
| 71.8
| ### |
2022-Aug-30 Tue
| ###
| ###
| ###
| 10.27
|
|
| 75.7
| 75.7
| ### |
2022-Aug-29 Mon
| 10.2
| ###
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| ###
| 10.29
| 1,171,155
| 0
| 80.3
| 80.3
| ### |
2022-Aug-25 Thu
| 10.23
| ###
| ###
| 10.24
|
|
| ###
| ###
| ### |
2022-Aug-24 Wed
| ###
| 10.24
| ###
| 10.2
|
|
| 66.0
| 66.0
| 0.7 |
2022-Aug-23 Tue
| ###
| 10.44
| 10.26
| 10.27
|
|
| 33.3
| 33.3
| ### |
2022-Aug-22 Mon
| ###
| 10.54
| ###
| 10.41
| 2,359,742
| 12,435,840
| 90.2
| 90.2
| ### |
2022-Aug-19 Fri
| ###
| 10.5
| 10.24
| 10.4
| 1,745,821
| ###
| ###
| ###
| 0.7 |
2022-Aug-18 Thu
| ###
| 10.43
| ###
| 10.28
|
|
| 41.3
| 41.3
| 0.7 |
2022-Aug-17 Wed
| 10.4
| 10.43
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2022-Aug-16 Tue
| ###
| 10.52
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2022-Aug-15 Mon
| 10.27
| 10.42
| 10.25
| ###
| 618,845
| ###
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| 10.28
|
|
| 76.7
| 76.7
| 0.7 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| 10.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 10.2
| 10.24
| ###
| 10.21
| 709,248
| 3,631,349
| ###
| ###
| ### |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| 10.185
| ###
| ###
| 1,227,381
| ###
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| 10.2
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| 9.89
| ###
| 1,171,543
| 5,793,280
| 63.5
| 63.5
| 0.0 |
2022-Aug-02 Tue
| 10.2
| 10.25
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| 10.22
| 1,528,859
| 0
| 40.0
| 40.0
| 0.7 |
2022-Jul-29 Fri
| ###
| ###
| ###
| 10.27
|
|
| ###
| ###
| ### |
2022-Jul-28 Thu
| ###
| ###
| 9.82
| ###
| 958,671
| 4,707,074
| 29.4
| 29.4
| 0.0 |
2022-Jul-27 Wed
| 9.79
| 9.875
| ###
| 9.81
|
|
| 66.7
| 66.7
| ### |
2022-Jul-26 Tue
| 9.81
| 9.89
| 9.76
| 9.81
|
|
| 68.9
| 68.9
| ### |
2022-Jul-25 Mon
| 9.85
| 9.86
| 9.71
| 9.84
|
|
| ###
| ###
| 0.7 |
2022-Jul-22 Fri
| ###
| ###
| ###
| 9.87
| 4,272,857
| 0
| 82.1
| 82.1
| ### |
2022-Jul-21 Thu
| 9.55
| 9.72
| 9.54
| 9.72
| 2,256,440
| ###
| 74.7
| 74.7
| 0.7 |
2022-Jul-20 Wed
| 9.5
| 9.59
| ###
| 9.51
| 908,144
| 4,354,550
| ###
| ###
| ### |
2022-Jul-19 Tue
| ###
| 9.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 9.7
| 9.7
| 9.45
| 9.5
| 755,578
| 7,234,659
| ###
| ###
| 0.7 |
2022-Jul-15 Fri
| 9.51
| 9.58
| 9.42
| 9.51
| 1,907,676
| 18,122,922
| ###
| ###
| ### |
2022-Jul-14 Thu
| 9.57
| 9.72
| 9.51
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| 9.51
| 9.58
| 816,181
| 3,880,940
| 32.2
| 32.2
| 0.7 |
2022-Jul-12 Tue
| 9.55
| ###
| 9.48
| 9.55
|
|
| ###
| ###
| 0.7 |
2022-Jul-11 Mon
| 9.41
| 9.53
| ###
| 9.48
|
|
| ###
| ###
| 0.7 |
2022-Jul-08 Fri
| 9.51
| 9.56
| ###
| 9.5
|
|
| 30.7
| 30.7
| 0.7 |
2022-Jul-07 Thu
| ###
| ###
| 9.43
| 9.46
|
|
| 25.9
| 25.9
| 0.7 |
2022-Jul-06 Wed
| ###
| 9.59
| ###
| 9.58
| 1,267,559
| 6,077,945
| 80.0
| 80.0
| 0.7 |
2022-Jul-05 Tue
| ###
| 9.425
| 9.25
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2022-Jul-04 Mon
| 9.29
| 9.4
| 9.23
| 9.26
| 1,169,550
| 10,894,358
| ###
| ###
| ### |
2022-Jul-01 Fri
| ###
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| ###
| ###
| 1,593,023
| 0
| 29.9
| 29.9
| 0.0 |
2022-Jun-29 Wed
| ###
| 9.53
| 9.26
| ###
| 1,455,775
| ###
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| 9.29
| ###
| ###
| ###
| 2,063,342
| 0
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| ###
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| ###
| 9.24
| ###
| 9.21
|
|
| 57.4
| 57.4
| 0.7 |
2022-Jun-23 Thu
| 9.24
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| 2,189,821
| 0
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
| 1,658,844
| 0
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| ###
| 9.25
|
|
| 82.9
| 82.9
| ### |
2022-Jun-17 Fri
| 8.8
| ###
| 8.76
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| ###
| 9.5
| 8.975
| ###
| 3,080,388
| 28,455,084
| 14.6
| 14.6
| 0.0 |
2022-Jun-15 Wed
| 9.49
| ###
| 9.26
| ###
| 2,146,623
| ###
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 9.53
| ###
| 9.41
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2022-Jun-10 Fri
| ###
| 10.23
| ###
| ###
| 2,073,074
| 10,603,773
| 34.7
| 34.7
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2022-Jun-08 Wed
| 10.26
| 10.425
| ###
| 10.29
| 2,398,921
| 12,504,375
| ###
| ###
| ### |
2022-Jun-07 Tue
| ###
| 10.44
| ###
| 10.21
|
|
| 45.3
| 45.3
| ### |
2022-Jun-06 Mon
| 10.55
| 10.56
| 10.46
| 10.51
| 838,085
| 8,808,273
| 47.1
| 47.1
| ### |
2022-Jun-03 Fri
| ###
| 10.75
| 10.58
| 10.58
| 1,289,251
| ###
| ###
| ###
| 0.8 |
2022-Jun-02 Thu
| 10.7
| 10.73
| 10.59
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2022-Jun-01 Wed
| 10.81
| ###
| 10.74
| 10.82
| 1,594,677
| ###
| ###
| ###
| 0.8 |
2022-May-31 Tue
| ###
| ###
| 10.7
| 10.77
|
|
| ###
| ###
| ### |
2022-May-30 Mon
| ###
| ###
| 10.84
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2022-May-27 Fri
| ###
| ###
| 10.72
| 10.78
|
|
| 30.0
| 30.0
| 0.8 |
2022-May-26 Thu
| 10.84
| ###
| 10.72
| 10.72
| 1,134,749
| 6,082,254
| ###
| ###
| 0.8 |
2022-May-25 Wed
| ###
| 10.84
| ###
| 10.74
| 2,217,240
| 12,017,440
| ###
| ###
| 0.8 |
2022-May-24 Tue
| 10.82
| 10.89
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2022-May-23 Mon
| ###
| ###
| 10.81
| 10.85
|
|
| ###
| ###
| 0.8 |
2022-May-20 Fri
| ###
| 11.22
| 10.81
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2022-May-19 Thu
| ###
| ###
| 10.76
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2022-May-18 Wed
| ###
| 11.49
| 11.2
| 11.23
| 1,794,248
| 20,355,743
| ###
| ###
| 0.8 |
2022-May-17 Tue
| ###
| 11.49
| 11.29
| ###
| 1,147,846
| ###
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| 11.46
| ###
| 11.43
| 932,621
| ###
| 77.9
| 77.9
| ### |
2022-May-13 Fri
| 11.5
| 11.5
| 11.26
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2022-May-12 Thu
| ###
| ###
| ###
| ###
| 1,433,850
| 0
| ###
| ###
| 0.0 |
2022-May-11 Wed
| 11.2
| 11.42
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
| 2,847,753
| 0
| 45.0
| 45.0
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
| 2,847,753
| 0
| 45.0
| 45.0
| 0.0 |
2022-May-06 Fri
| 11.84
| 11.84
| ###
| 11.79
|
|
| 45.0
| 45.0
| 0.8 |
2022-May-05 Thu
| 11.72
| ###
| ###
| ###
| 2,023,884
| 0
| ###
| ###
| 0.0 |
2022-May-04 Wed
| 11.86
| 11.89
| 11.71
| 11.81
| 1,935,641
| ###
| ###
| ###
| ### |
2022-May-03 Tue
| 11.85
| ###
| 11.77
| 11.89
|
|
| 76.0
| 76.0
| ### |
2022-May-02 Mon
| 12.22
| 12.29
| 11.925
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2022-Apr-29 Fri
| ###
| 12.25
| ###
| 12.25
| 2,025,552
| ###
| ###
| ###
| 0.9 |
2022-Apr-28 Thu
| ###
| ###
| ###
| ###
| 1,546,446
| 0
| ###
| ###
| 0.0 |
2022-Apr-27 Wed
| 11.76
| ###
| 11.7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| ###
| 11.85
| ###
| 11.78
|
|
| 88.3
| 88.3
| ### |
2022-Apr-22 Fri
| ###
| ###
| ###
| 11.76
|
|
| 21.5
| 21.5
| 0.8 |
2022-Apr-21 Thu
| 11.52
| 12.085
| 11.47
| ###
| 4,117,677
| 48,495,940
| 93.5
| 93.5
| 0.0 |
2022-Apr-20 Wed
| ###
| 11.48
| ###
| 11.48
| 1,489,844
| ###
| ###
| ###
| 0.8 |
2022-Apr-19 Tue
| 11.28
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| ###
| ###
| ###
| ###
| 1,875,386
| 0
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| ###
| ###
| ###
| ###
| 968,947
| 0
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| ###
| ###
| ###
| ###
| 1,233,453
| 0
| ###
| ###
| 0.0 |
2022-Apr-08 Fri
| ###
| 11.23
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
| 2,462,846
| 0
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
| 2,204,120
| 0
| 82.3
| 82.3
| 0.0 |
2022-Apr-05 Tue
| ###
| ###
| ###
| ###
| 1,162,847
| 0
| 74.7
| 74.7
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
| 941,981
| 0
| 23.5
| 23.5
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2022-Mar-31 Thu
| ###
| 11.28
| 10.985
| 11.2
|
|
| 73.6
| 73.6
| 0.8 |
2022-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| 10.86
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2022-Mar-28 Mon
| ###
| ###
| 10.77
| 10.81
| 1,076,884
| 5,799,020
| 43.9
| 43.9
| 0.8 |
2022-Mar-25 Fri
| ###
| ###
| 10.79
| 10.85
|
|
| ###
| ###
| 0.8 |
2022-Mar-24 Thu
| 10.8
| 10.89
| 10.76
| 10.84
|
|
| 68.7
| 68.7
| 0.8 |
2022-Mar-23 Wed
| 10.76
| ###
| 10.76
| 10.84
| 1,010,123
| ###
| ###
| ###
| 0.8 |
2022-Mar-22 Tue
| 10.78
| 10.89
| 10.72
| 10.81
| 1,276,342
| 13,790,875
| ###
| ###
| 0.8 |
2022-Mar-21 Mon
| ###
| ###
| 10.75
| 10.76
| 1,315,055
| 7,068,420
| 27.5
| 27.5
| 0.8 |
2022-Mar-18 Fri
| 10.71
| ###
| ###
| ###
| 2,985,155
| 0
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| 10.87
| 10.87
| ###
| 10.71
|
|
| 25.4
| 25.4
| ### |
2022-Mar-16 Wed
| 10.76
| 10.84
| ###
| ###
| 1,909,422
| ###
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| ###
| 10.84
| ###
| 10.72
|
|
| 82.4
| 82.4
| 0.8 |
2022-Mar-14 Mon
| ###
| 10.77
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2022-Mar-11 Fri
| 10.48
| ###
| 10.43
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2022-Mar-10 Thu
| 10.53
| 10.78
| 10.51
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2022-Mar-09 Wed
| 10.28
| 10.59
| 10.28
| 10.48
| 5,183,754
| 54,092,472
| 71.4
| 71.4
| 0.7 |
2022-Mar-08 Tue
| 10.51
| 10.51
| 10.26
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2022-Mar-07 Mon
| 10.2
| ###
| ###
| ###
| 1,948,983
| 0
| 84.1
| 84.1
| 0.0 |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
| 2,908,088
| 0
| ###
| ###
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| ###
| ###
| 2,566,322
| 0
| 67.1
| 67.1
| 0.0 |
2022-Mar-02 Wed
| 10.2
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2022-Mar-01 Tue
| ###
| 10.55
| ###
| ###
| 2,547,553
| 13,438,342
| 60.5
| 60.5
| 0.0 |
2022-Feb-28 Mon
| 10.54
| 10.74
| 10.43
| 10.56
|
|
| ###
| ###
| 0.8 |
2022-Feb-25 Fri
| 10.5
| 10.81
| ###
| 10.74
| 3,499,777
| ###
| ###
| ###
| 0.8 |
2022-Feb-24 Thu
| ###
| ###
| ###
| 10.53
|
|
| 92.3
| 92.3
| 0.8 |
2022-Feb-23 Wed
| 10.89
| ###
| 10.49
| 10.73
|
|
| 17.9
| 17.9
| ### |
2022-Feb-22 Tue
| ###
| ###
| ###
| 10.77
|
|
| 96.7
| 96.7
| ### |
2022-Feb-21 Mon
| 9.85
| ###
| 9.85
| ###
| 2,493,141
| ###
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| 10.41
| 10.26
| ###
| 1,170,976
| ###
| 29.5
| 29.5
| 0.0 |
2022-Feb-17 Thu
| ###
| 10.53
| ###
| ###
| 3,375,057
| 17,769,675
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| ###
| 10.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| ###
| 9.86
| ###
| 2,107,045
| ###
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| ###
| ###
| 1,061,675
| 0
| 75.3
| 75.3
| 0.0 |
2022-Feb-10 Thu
| 10.24
| ###
| 10.23
| 10.23
|
|
| ###
| ###
| ### |
2022-Feb-09 Wed
| ###
| 10.25
| ###
| 10.24
| 1,328,285
| ###
| 79.8
| 79.8
| ### |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 48.9
| 48.9
| 0.0 |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
| 1,404,324
| 0
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| 9.76
| 9.89
|
|
| 19.8
| 19.8
| ### |
2022-Jan-31 Mon
| 9.86
| ###
| 9.86
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| 9.88
| ###
| 6,750,254
| 33,346,254
| 53.9
| 53.9
| 0.0 |
2022-Jan-27 Thu
| ###
| 10.24
| 9.72
| 9.85
| 2,355,045
| 23,503,349
| ###
| ###
| ### |
2022-Jan-25 Tue
| 10.22
| 10.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-24 Mon
| ###
| 10.46
| ###
| ###
| 1,467,854
| 7,676,876
| 88.3
| 88.3
| 0.0 |
2022-Jan-21 Fri
| ###
| 10.43
| ###
| ###
| 1,401,641
| 7,309,557
| 47.5
| 47.5
| 0.0 |
2022-Jan-20 Thu
| ###
| 10.47
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2022-Jan-19 Wed
| 10.5
| 10.57
| ###
| 10.51
| 1,583,776
| 8,370,256
| ###
| ###
| ### |
2022-Jan-18 Tue
| 10.59
| 10.71
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-17 Mon
| 10.55
| ###
| 10.46
| ###
| 755,228
| 3,949,842
| 71.3
| 71.3
| 0.0 |
2022-Jan-14 Fri
| 10.5
| ###
| 10.41
| 10.48
| 1,221,444
| ###
| ###
| ###
| 0.7 |
2022-Jan-13 Thu
| 10.54
| 10.59
| 10.49
| 10.51
|
|
| ###
| ###
| ### |
2022-Jan-12 Wed
| 10.56
| ###
| 10.54
| 10.56
| 1,028,084
| ###
| 64.8
| 64.8
| 0.8 |
2022-Jan-11 Tue
| 10.56
| ###
| 10.5
| 10.56
|
|
| 68.8
| 68.8
| 0.8 |
2022-Jan-10 Mon
| 10.52
| ###
| 10.45
| ###
| 568,521
| 2,970,522
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| 10.52
| 10.56
|
|
| 29.0
| 29.0
| 0.8 |
2022-Jan-06 Thu
| ###
| 10.7
| 10.42
| 10.52
|
|
| ###
| ###
| ### |
2022-Jan-05 Wed
| ###
| ###
| 10.78
| 10.86
| 792,771
| ###
| ###
| ###
| 0.8 |
2022-Jan-04 Tue
| 10.74
| ###
| ###
| 10.88
|
|
| ###
| ###
| 0.8 |
2021-Dec-31 Fri
| ###
| 10.72
| 10.59
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2021-Dec-30 Thu
| 10.72
| 10.72
| ###
| ###
| 545,442
| ###
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| 10.74
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2021-Dec-24 Fri
| 10.73
| 10.76
| 10.55
| 10.55
|
|
| ###
| ###
| ### |
2021-Dec-23 Thu
| 10.53
| ###
| 10.48
| 10.55
| 579,578
| 3,036,988
| ###
| ###
| ### |
2021-Dec-22 Wed
| 10.51
| 10.56
| 10.45
| 10.54
| 722,287
| 7,587,624
| ###
| ###
| 0.8 |
2021-Dec-21 Tue
| 10.4
| ###
| ###
| 10.58
|
|
| 78.2
| 78.2
| 0.8 |
2021-Dec-20 Mon
| 10.48
| 10.5
| 10.28
| ###
|
|
| 45.7
| 45.7
| 0.0 |
2021-Dec-17 Fri
| ###
| 10.645
| ###
| 10.53
|
|
| ###
| ###
| 0.8 |
2021-Dec-16 Thu
| 10.48
| ###
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| 10.73
| 10.46
| 10.52
|
|
| 42.7
| 42.7
| ### |
2021-Dec-14 Tue
| 10.7
| 10.8
| ###
| 10.75
|
|
| 72.3
| 72.3
| 0.8 |
2021-Dec-13 Mon
| ###
| 10.82
| ###
| 10.71
| 1,377,652
| ###
| ###
| ###
| ### |
2021-Dec-10 Fri
| 10.84
| 10.88
| 10.5
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| 10.78
| 10.84
| 1,046,875
| 5,642,656
| 30.3
| 30.3
| 0.8 |
2021-Dec-08 Wed
| ###
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| 10.54
| 10.83
| 10.45
| 10.76
| 2,039,424
| 21,699,471
| 80.4
| 80.4
| 0.8 |
2021-Dec-06 Mon
| ###
| 10.48
| ###
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2021-Dec-03 Fri
| 10.52
| 10.59
| ###
| 10.41
| 1,429,371
| ###
| ###
| ###
| ### |
2021-Dec-02 Thu
| 10.4
| ###
| ###
| 10.53
|
|
| ###
| ###
| 0.8 |
2021-Dec-01 Wed
| 10.51
| ###
| 10.4
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2021-Nov-30 Tue
| ###
| 10.83
| ###
| ###
| 3,979,222
| 21,547,487
| 64.3
| 64.3
| 0.0 |
2021-Nov-29 Mon
| ###
| 10.74
| 10.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 10.87
| 10.87
| 10.72
| 10.8
|
|
| 60.8
| 60.8
| ### |
2021-Nov-25 Thu
| 10.88
| ###
| 10.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| 10.59
| 10.88
|
|
| 88.4
| 88.4
| 0.8 |
2021-Nov-23 Tue
| 10.4
| 10.54
| 10.4
| 10.54
| 2,099,482
| 21,981,576
| ###
| ###
| 0.8 |
2021-Nov-22 Mon
| 10.44
| 10.53
| 10.4
| 10.48
| 1,217,477
| ###
| ###
| ###
| 0.7 |
2021-Nov-19 Fri
| ###
| 10.48
| 10.26
| 10.44
| 2,022,885
| ###
| ###
| ###
| 0.7 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2021-Nov-17 Wed
| ###
| 10.28
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2021-Nov-16 Tue
| 10.23
| 10.24
| ###
| ###
| 1,920,172
| 9,831,280
| 40.2
| 40.2
| 0.0 |
2021-Nov-15 Mon
| 10.4
| 10.49
| 10.23
| 10.23
|
|
| ###
| ###
| ### |
2021-Nov-12 Fri
| ###
| ###
| 10.41
| 10.41
| 1,925,947
| 10,024,554
| ###
| ###
| ### |
2021-Nov-11 Thu
| ###
| 10.84
| ###
| ###
| 1,469,852
| ###
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| 10.87
| ###
| 858,224
| 4,664,447
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| 11.21
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| 10.7
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2021-Nov-03 Wed
| 10.79
| 10.84
| ###
| 10.7
| 1,144,522
| ###
| 37.2
| 37.2
| 0.8 |
2021-Nov-02 Tue
| ###
| 10.78
| 10.58
| 10.7
| 1,659,776
| ###
| 81.4
| 81.4
| 0.8 |
2021-Nov-01 Mon
| ###
| ###
| 10.45
| 10.45
|
|
| 32.5
| 32.5
| ### |
2021-Oct-29 Fri
| ###
| ###
| 10.46
| 10.46
|
|
| ###
| ###
| 0.7 |
2021-Oct-28 Thu
| 10.53
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 10.72
| 10.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-26 Tue
| 10.82
| 10.85
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2021-Oct-25 Mon
| 10.8
| 10.81
| 10.73
| 10.75
|
|
| ###
| ###
| 0.8 |
2021-Oct-22 Fri
| ###
| ###
| 10.84
| 10.84
| 1,349,723
| ###
| ###
| ###
| 0.8 |
2021-Oct-21 Thu
| 10.88
| ###
| 10.83
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2021-Oct-20 Wed
| 10.83
| ###
| 10.83
| ###
| 2,304,172
| ###
| 75.3
| 75.3
| 0.0 |
2021-Oct-19 Tue
| 10.7
| 10.875
| 10.7
| 10.79
|
|
| 72.1
| 72.1
| ### |
2021-Oct-18 Mon
| 10.72
| 10.83
| 10.72
| 10.79
|
|
| ###
| ###
| ### |
2021-Oct-15 Fri
| 10.82
| 10.88
| 10.74
| 10.76
|
|
| ###
| ###
| 0.8 |
2021-Oct-14 Thu
| 10.85
| ###
| 10.76
| 10.76
| 1,043,657
| 5,614,874
| ###
| ###
| 0.8 |
2021-Oct-13 Wed
| ###
| ###
| 10.85
| 10.85
|
|
| 28.0
| 28.0
| 0.8 |
2021-Oct-12 Tue
| ###
| ###
| 10.79
| 10.85
|
|
| 37.5
| 37.5
| 0.8 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| ###
| 713,970
| 0
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
| 1,137,578
| 0
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| 10.88
| ###
| 10.81
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| ###
| ###
| 1,235,580
| 0
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| 10.75
| 10.83
| ###
| 10.75
|
|
| 71.7
| 71.7
| 0.8 |
2021-Sep-30 Thu
| ###
| 10.88
| ###
| 10.85
|
|
| ###
| ###
| 0.8 |
2021-Sep-29 Wed
| ###
| 10.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-28 Tue
| 10.88
| ###
| 10.74
| 10.79
|
|
| ###
| ###
| ### |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
| 1,019,124
| 0
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| 10.88
| ###
| 1,534,588
| 8,348,158
| 28.5
| 28.5
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
| 1,439,856
| 0
| 68.4
| 68.4
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| 10.72
| 10.88
|
|
| ###
| ###
| 0.8 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
| 1,491,441
| 0
| 27.1
| 27.1
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| 11.24
| 11.5
| ###
| 11.48
|
|
| ###
| ###
| 0.8 |
2021-Sep-16 Thu
| ###
| 11.28
| ###
| 11.22
|
|
| 71.6
| 71.6
| ### |
2021-Sep-15 Wed
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-14 Tue
| ###
| 11.29
| ###
| 11.25
| 1,760,474
| 9,937,875
| 68.7
| 68.7
| ### |
2021-Sep-13 Mon
| 11.23
| ###
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2021-Sep-10 Fri
| 11.28
| ###
| 11.23
| 11.26
| 1,331,980
| ###
| ###
| ###
| 0.8 |
2021-Sep-09 Thu
| 11.22
| 11.29
| ###
| ###
| 2,321,972
| ###
| 59.1
| 59.1
| 0.0 |
2021-Sep-08 Wed
| 11.25
| ###
| 11.23
| 11.24
| 1,723,746
| ###
| ###
| ###
| 0.8 |
2021-Sep-07 Tue
| ###
| ###
| 11.22
| ###
| 1,943,572
| ###
| 69.6
| 69.6
| 0.0 |
2021-Sep-06 Mon
| 11.58
| 11.59
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| 11.87
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2021-Sep-02 Thu
| ###
| ###
| ###
| ###
| 1,278,776
| 0
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| 11.85
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-30 Mon
| 12.2
| ###
| ###
| ###
| 2,164,949
| 0
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
| 1,400,647
| 0
| 75.8
| 75.8
| 0.0 |
2021-Aug-26 Thu
| 12.29
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
| 1,974,779
| 0
| ###
| ###
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| 11.87
| ###
| 1,334,185
| 7,918,387
| 66.6
| 66.6
| 0.0 |
2021-Aug-23 Mon
| 11.85
| ###
| ###
| ###
| 1,190,358
| 0
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| 11.88
| ###
| 11.77
| 2,293,252
| ###
| ###
| ###
| ### |
2021-Aug-19 Thu
| 11.46
| 11.8
| 11.46
| 11.75
|
|
| 87.3
| 87.3
| ### |
2021-Aug-18 Wed
| 11.41
| ###
| 11.41
| 11.54
| 2,858,721
| ###
| ###
| ###
| 0.8 |
2021-Aug-17 Tue
| ###
| ###
| ###
| 11.45
| 4,026,552
| 0
| ###
| ###
| 0.8 |
2021-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2021-Aug-13 Fri
| 12.59
| 12.7
| 12.55
| 12.59
|
|
| ###
| ###
| ### |
2021-Aug-12 Thu
| ###
| ###
| ###
| 12.56
|
|
| 78.3
| 78.3
| 0.9 |
2021-Aug-11 Wed
| 12.24
| ###
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| ###
| 12.28
| ###
| 12.24
|
|
| 73.8
| 73.8
| 0.9 |
2021-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
| 2,405,179
| 0
| 67.5
| 67.5
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2021-Aug-02 Mon
| 12.24
| ###
| ###
| ###
| 1,318,471
| 0
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| 12.28
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2021-Jul-29 Thu
| 12.29
| ###
| ###
| 12.2
| 1,907,624
| 0
| ###
| ###
| ### |
2021-Jul-28 Wed
| ###
| ###
| ###
| 12.23
| 2,392,122
| 0
| 85.8
| 85.8
| ### |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 11.8
| ###
| 11.71
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2021-Jul-22 Thu
| 11.76
| 11.86
| 11.7
| 11.79
|
|
| 67.6
| 67.6
| 0.8 |
2021-Jul-21 Wed
| 11.57
| 11.85
| ###
| ###
| 1,609,447
| 9,535,973
| 75.9
| 75.9
| 0.0 |
2021-Jul-20 Tue
| 11.4
| 11.48
| 11.22
| 11.43
| 2,094,071
| ###
| ###
| ###
| ### |
2021-Jul-19 Mon
| 11.51
| 11.57
| 11.4
| 11.5
|
|
| 53.8
| 53.8
| ### |
2021-Jul-16 Fri
| ###
| ###
| 11.55
| 11.59
|
|
| ###
| ###
| 0.8 |
2021-Jul-15 Thu
| 11.81
| ###
| ###
| ###
| 3,319,781
| 0
| 31.9
| 31.9
| 0.0 |
2021-Jul-14 Wed
| 11.78
| ###
| 11.74
| 11.85
| 1,696,071
| ###
| 72.7
| 72.7
| ### |
2021-Jul-13 Tue
| ###
| ###
| 11.74
| 11.85
| 4,298,482
| 25,232,089
| ###
| ###
| ### |
2021-Jul-12 Mon
| 11.71
| ###
| 11.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| 11.28
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2021-Jul-08 Thu
| 11.45
| 11.5
| ###
| 11.45
| 2,630,473
| ###
| ###
| ###
| 0.8 |
2021-Jul-07 Wed
| ###
| ###
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2021-Jul-05 Mon
| ###
| 11.24
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2021-Jul-02 Fri
| 11.24
| ###
| ###
| ###
| 3,146,650
| 0
| 21.1
| 21.1
| 0.0 |
2021-Jul-01 Thu
| 10.54
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2021-Jun-30 Wed
| ###
| 11.76
| 11.46
| 11.46
|
|
| ###
| ###
| 0.8 |
2021-Jun-29 Tue
| 11.58
| ###
| 11.49
| 11.55
| 1,812,142
| 10,410,755
| ###
| ###
| 0.8 |
2021-Jun-28 Mon
| 11.87
| ###
| 11.42
| ###
| 2,649,151
| 15,126,652
| 31.9
| 31.9
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
| 2,282,653
| 0
| 31.3
| 31.3
| 0.0 |
2021-Jun-23 Wed
| ###
| 12.45
| 12.145
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2021-Jun-22 Tue
| ###
| 12.49
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2021-Jun-21 Mon
| ###
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| ###
| 12.55
| 3,335,425
| 0
| ###
| ###
| ### |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
| 3,356,244
| 0
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
| 4,898,454
| 0
| 32.4
| 32.4
| 0.0 |
2021-Jun-15 Tue
| 12.82
| 12.84
| 12.58
| 12.58
| 1,427,246
| ###
| 30.2
| 30.2
| 0.9 |
2021-Jun-11 Fri
| 12.75
| 12.86
| ###
| 12.75
|
|
| ###
| ###
| ### |
2021-Jun-10 Thu
| 12.58
| 12.76
| 12.58
| 12.72
| 1,568,159
| 19,868,574
| ###
| ###
| 0.9 |
2021-Jun-09 Wed
| 12.57
| 12.8
| 12.56
| ###
| 2,337,986
| ###
| 74.0
| 74.0
| 0.0 |
2021-Jun-08 Tue
| 12.59
| ###
| 12.52
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| 12.53
| 12.57
| 1,058,886
| 6,633,920
| 41.1
| 41.1
| 0.9 |
2021-Jun-04 Fri
| ###
| 12.77
| 12.45
| ###
| 2,394,675
| 30,196,851
| ###
| ###
| 0.0 |
2021-Jun-03 Thu
| 12.55
| ###
| 12.47
| 12.59
|
|
| ###
| ###
| ### |
2021-Jun-02 Wed
| 12.2
| 12.42
| ###
| 12.41
| 1,817,871
| 11,288,978
| 76.7
| 76.7
| ### |
2021-Jun-01 Tue
| 12.23
| ###
| ###
| ###
| 2,033,588
| 0
| ###
| ###
| 0.0 |
2021-May-31 Mon
| 12.42
| 12.42
| 12.24
| 12.29
| 1,326,756
| ###
| ###
| ###
| 0.9 |
2021-May-28 Fri
| 12.25
| 12.45
| 12.2
| ###
| 2,474,872
| ###
| ###
| ###
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
| 4,846,925
| 0
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
| 928,143
| 0
| ###
| ###
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
| 2,840,481
| 0
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| ###
| 11.775
| ###
| 2,931,754
| ###
| 59.5
| 59.5
| 0.0 |
2021-May-19 Wed
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| ###
| 881,046
| 0
| 74.9
| 74.9
| 0.0 |
2021-May-17 Mon
| 11.8
| ###
| 11.79
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-14 Fri
| ###
| ###
| 11.8
| 11.8
| 1,803,177
| 10,638,744
| ###
| ###
| 0.8 |
2021-May-13 Thu
| 11.85
| ###
| 11.81
| 11.89
| 2,105,326
| 12,431,950
| ###
| ###
| ### |
2021-May-12 Wed
| 11.84
| ###
| 11.73
| 11.88
|
|
| 73.8
| 73.8
| 0.8 |
2021-May-11 Tue
| ###
| 12.28
| ###
| ###
|
|
| 44.4
| 44.4
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2021-May-07 Fri
| ###
| 12.24
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2021-May-06 Thu
| 12.21
| 12.26
| ###
| ###
| 2,083,382
| ###
| 40.1
| 40.1
| 0.0 |
2021-May-05 Wed
| 12.52
| 12.59
| 12.27
| ###
| 2,495,477
| 31,018,779
| 34.1
| 34.1
| 0.0 |
2021-May-04 Tue
| ###
| 12.81
| ###
| 12.55
| 1,162,484
| ###
| ###
| ###
| ### |
2021-May-03 Mon
| ###
| 12.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| 12.7
| 12.73
| 12.48
| 12.71
| 1,382,159
| ###
| ###
| ###
| 0.9 |
2021-Apr-29 Thu
| 12.58
| 12.81
| 12.5
| ###
| 1,427,650
| ###
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| 12.5
| 12.79
| ###
| ###
| 1,613,242
| 10,316,682
| 81.8
| 81.8
| 0.0 |
2021-Apr-27 Tue
| ###
| 12.54
| ###
| 12.41
| 2,035,285
| ###
| 75.2
| 75.2
| ### |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2021-Apr-23 Fri
| ###
| 12.84
| 12.43
| 12.53
| 1,385,287
| ###
| ###
| ###
| ### |
2021-Apr-22 Thu
| ###
| 12.82
| 12.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| 12.42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| 12.76
| 12.84
|
|
| ###
| ###
| 0.9 |
2021-Apr-19 Mon
| 13.21
| 13.28
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| 13.21
| 1,317,049
| 0
| 30.3
| 30.3
| ### |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| 13.25
| 817,682
| 0
| 70.1
| 70.1
| ### |
2021-Apr-13 Tue
| 13.28
| 13.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| 13.24
| 741,755
| 0
| 45.7
| 45.7
| 0.9 |
2021-Apr-09 Fri
| 13.4
| 13.45
| ###
| ###
| 1,159,524
| ###
| 32.4
| 32.4
| 0.0 |
2021-Apr-08 Thu
| 13.45
| 13.52
| 13.22
| ###
| 1,511,023
| 20,202,377
| 29.4
| 29.4
| 0.0 |
2021-Apr-07 Wed
| ###
| 13.45
| ###
| ###
| 2,873,352
| ###
| 85.1
| 85.1
| 0.0 |
2021-Apr-06 Tue
| ###
| ###
| 12.83
| ###
| 1,225,120
| 7,859,144
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| 12.85
| ###
| 697,144
| 4,479,150
| 59.4
| 59.4
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| ###
| ###
| 1,362,084
| 0
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 12.87
| ###
| 12.87
| 12.87
| 696,770
| ###
| ###
| ###
| ### |
2021-Mar-29 Mon
| ###
| ###
| 12.86
| 12.87
|
|
| ###
| ###
| ### |
2021-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| 12.87
| ###
| 1,017,278
| 6,546,183
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| 12.83
| ###
| 12.83
| ###
| 1,885,887
| ###
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| ###
| 13.28
| ###
| ###
| 1,467,481
| 9,744,073
| ###
| ###
| 0.0 |
2021-Mar-22 Mon
| ###
| ###
| ###
| ###
| 724,326
| 0
| 75.1
| 75.1
| 0.0 |
2021-Mar-19 Fri
| 12.81
| ###
| 12.72
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| ###
| 13.54
| ###
| ###
| 1,316,284
| 8,911,242
| 26.8
| 26.8
| 0.0 |
2021-Mar-16 Tue
| 13.45
| 13.55
| 13.27
| 13.41
| 1,339,453
| ###
| ###
| ###
| 1.0 |
2021-Mar-15 Mon
| ###
| 13.29
| ###
| 13.25
|
|
| 84.1
| 84.1
| ### |
2021-Mar-12 Fri
| ###
| ###
| 12.82
| ###
| 752,729
| ###
| 22.3
| 22.3
| 0.0 |
2021-Mar-11 Thu
| 13.2
| ###
| 12.81
| ###
| 1,871,058
| 11,984,126
| 25.4
| 25.4
| 0.0 |
2021-Mar-10 Wed
| 13.56
| ###
| ###
| ###
| 989,027
| 0
| 25.5
| 25.5
| 0.0 |
2021-Mar-09 Tue
| 13.58
| ###
| 13.45
| ###
| 1,479,223
| 9,947,774
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| 13.45
| 13.53
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2021-Mar-05 Fri
| 13.45
| ###
| ###
| 13.46
|
|
| 74.0
| 74.0
| ### |
2021-Mar-04 Thu
| ###
| 13.785
| 13.44
| ###
| 1,717,484
| 23,379,250
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| ###
| 13.8
| ###
| 13.73
| 1,410,923
| ###
| ###
| ###
| ### |
2021-Mar-02 Tue
| 13.45
| ###
| 13.43
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2021-Mar-01 Mon
| 13.4
| ###
| ###
| 13.54
| 1,840,157
| 0
| ###
| ###
| 1.0 |
2021-Feb-26 Fri
| ###
| ###
| 12.78
| ###
| 3,766,089
| ###
| ###
| ###
| 0.0 |
2021-Feb-25 Thu
| ###
| 13.55
| ###
| 13.42
| 3,852,787
| ###
| 83.6
| 83.6
| 1.0 |
2021-Feb-24 Wed
| 12.71
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2021-Feb-23 Tue
| ###
| 12.73
| ###
| 12.71
|
|
| ###
| ###
| 0.9 |
2021-Feb-22 Mon
| ###
| ###
| 11.55
| 11.73
|
|
| 70.5
| 70.5
| 0.8 |
2021-Feb-19 Fri
| 11.86
| ###
| 11.8
| 11.89
| 3,254,976
| 19,204,358
| ###
| ###
| ### |
2021-Feb-18 Thu
| 11.86
| 11.88
| 11.56
| 11.77
| 3,157,659
| ###
| 42.3
| 42.3
| ### |
2021-Feb-17 Wed
| ###
| 11.86
| 11.45
| 11.85
| 2,253,650
| ###
| 84.9
| 84.9
| ### |
2021-Feb-16 Tue
| 11.85
| ###
| ###
| 11.75
| 2,241,156
| 0
| ###
| ###
| ### |
2021-Feb-15 Mon
| ###
| ###
| 11.85
| 11.87
| 794,279
| ###
| ###
| ###
| 0.8 |
2021-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| 11.87
| ###
| 1,154,359
| 6,851,120
| ###
| ###
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
| 2,148,986
| 0
| 75.7
| 75.7
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| 12.045
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 12.42
| 12.48
| ###
| ###
| 1,035,148
| 6,459,323
| 40.4
| 40.4
| 0.0 |
2021-Feb-05 Fri
| 12.5
| 12.58
| ###
| 12.45
| 973,941
| 6,126,088
| 36.0
| 36.0
| ### |
2021-Feb-04 Thu
| ###
| 12.4
| 12.24
| 12.29
|
|
| ###
| ###
| 0.9 |
2021-Feb-03 Wed
| 12.29
| 12.5
| ###
| ###
| 1,550,680
| 9,691,750
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| ###
| 12.27
| 826,570
| 0
| 33.7
| 33.7
| ### |
2021-Feb-01 Mon
| ###
| ###
| 11.81
| 12.27
|
|
| ###
| ###
| ### |
2021-Jan-29 Fri
| ###
| 12.27
| ###
| ###
|
|
| 51.7
| 51.7
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| 11.82
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2021-Jan-27 Wed
| 12.46
| 12.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| 12.5
| ###
| 12.47
| 12.53
| 771,382
| ###
| ###
| ###
| ### |
2021-Jan-22 Fri
| ###
| ###
| 12.46
| 12.5
|
|
| ###
| ###
| 0.9 |
2021-Jan-21 Thu
| 12.57
| ###
| 12.49
| 12.53
|
|
| 37.7
| 37.7
| ### |
2021-Jan-20 Wed
| ###
| 12.73
| 12.45
| 12.45
| 1,607,377
| 20,236,876
| 25.2
| 25.2
| ### |
2021-Jan-19 Tue
| 12.73
| 12.8
| ###
| 12.7
| 1,029,045
| 6,585,888
| 33.3
| 33.3
| 0.9 |
2021-Jan-18 Mon
| 12.72
| 12.82
| 12.59
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 12.71
| 12.86
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2021-Jan-14 Thu
| 12.82
| 12.87
| 12.71
| 12.72
|
|
| 31.6
| 31.6
| 0.9 |
2021-Jan-13 Wed
| 13.2
| 13.29
| 12.81
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2021-Jan-12 Tue
| 13.25
| 13.47
| ###
| 13.29
| 1,571,141
| ###
| ###
| ###
| ### |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
| 892,441
| 0
| 82.8
| 82.8
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
| 1,183,175
| 0
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| 13.24
| ###
| ###
| 1,121,542
| ###
| 38.2
| 38.2
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
| 1,680,559
| 0
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| 13.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-04 Mon
| ###
| 13.43
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2020-Dec-31 Thu
| 13.25
| ###
| ###
| ###
| 593,528
| 0
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| 13.2
| ###
| 688,647
| 4,545,070
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 13.49
| 13.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| ###
| 13.7
| 13.28
| 13.28
|
|
| ###
| ###
| 0.9 |
2020-Dec-23 Wed
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| 13.24
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2020-Dec-18 Fri
| 13.4
| 13.45
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2020-Dec-17 Thu
| ###
| 13.57
| 13.24
| 13.54
|
|
| 81.8
| 81.8
| 1.0 |
2020-Dec-16 Wed
| 13.45
| ###
| ###
| ###
| 1,778,557
| 0
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 13.47
| 13.52
| ###
| ###
|
|
| 45.2
| 45.2
| 0.0 |
2020-Dec-14 Mon
| ###
| 13.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| 13.86
| ###
| ###
| 13.73
| 1,806,779
| 0
| ###
| ###
| ### |
2020-Dec-10 Thu
| 14.23
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2020-Dec-09 Wed
| 14.26
| ###
| ###
| ###
| 1,008,453
| 0
| 71.4
| 71.4
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| 14.23
| 1,981,946
| 0
| ###
| ###
| ### |
2020-Dec-07 Mon
| 14.44
| 14.5
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2020-Dec-04 Fri
| 14.4
| 14.7
| ###
| ###
| 1,238,254
| ###
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| 14.44
| 14.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| 14.5
| ###
| 14.4
| 14.47
| 1,343,027
| ###
| 40.6
| 40.6
| ### |
2020-Dec-01 Tue
| ###
| 14.4
| ###
| ###
| 1,551,350
| 11,169,720
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| 14.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 14.2
| ###
| ###
| 14.2
|
|
| 67.5
| 67.5
| 1.0 |
2020-Nov-26 Thu
| 14.75
| 14.79
| ###
| ###
| 1,926,676
| ###
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| 14.88
| 14.58
| 14.76
|
|
| ###
| ###
| 1.1 |
2020-Nov-24 Tue
| ###
| ###
| ###
| 14.49
| 1,228,951
| 0
| ###
| ###
| ### |
2020-Nov-23 Mon
| 14.55
| 14.59
| 14.25
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2020-Nov-20 Fri
| 14.88
| 14.88
| 14.48
| 14.49
|
|
| ###
| ###
| ### |
2020-Nov-19 Thu
| 14.22
| 14.89
| 14.22
| 14.89
|
|
| 92.7
| 92.7
| ### |
2020-Nov-18 Wed
| 14.56
| 14.72
| 14.42
| 14.47
| 4,488,129
| ###
| 39.3
| 39.3
| ### |
2020-Nov-17 Tue
| ###
| 14.73
| ###
| 14.56
| 2,256,050
| ###
| ###
| ###
| ### |
2020-Nov-16 Mon
| ###
| 14.42
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2020-Nov-13 Fri
| 14.2
| 14.45
| ###
| 14.28
| 1,297,327
| 9,373,187
| 66.0
| 66.0
| ### |
2020-Nov-12 Thu
| ###
| 14.7
| 14.29
| 14.4
|
|
| 27.3
| 27.3
| 1.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-10 Tue
| 13.75
| ###
| 13.73
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| 12.89
| ###
| 1,963,649
| ###
| 23.9
| 23.9
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| 12.8
| ###
| 1,265,954
| ###
| 71.7
| 71.7
| 0.0 |
2020-Nov-05 Thu
| 12.87
| ###
| 12.76
| 12.83
| 1,214,648
| 7,749,454
| 30.9
| 30.9
| ### |
2020-Nov-04 Wed
| ###
| ###
| 12.57
| 12.84
|
|
| ###
| ###
| 0.9 |
2020-Nov-03 Tue
| 12.43
| ###
| 12.4
| ###
| 1,839,189
| 11,402,971
| ###
| ###
| 0.0 |
2020-Nov-02 Mon
| ###
| 12.42
| ###
| ###
| 1,411,659
| ###
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| 12.24
| ###
| ###
| 1,723,351
| ###
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| ###
| ###
| 12.24
| 12.27
|
|
| 29.2
| 29.2
| ### |
2020-Oct-27 Tue
| ###
| 12.72
| 12.47
| 12.58
| 1,536,858
| 19,356,726
| ###
| ###
| 0.9 |
2020-Oct-26 Mon
| ###
| 12.89
| 12.55
| 12.75
| 1,036,385
| ###
| 83.8
| 83.8
| ### |
2020-Oct-23 Fri
| 12.45
| ###
| 12.41
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2020-Oct-22 Thu
| 12.51
| ###
| 12.41
| 12.52
| 1,264,552
| 7,846,545
| 69.2
| 69.2
| 0.9 |
2020-Oct-21 Wed
| ###
| 12.71
| 12.52
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| 12.47
| 12.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| 12.5
| 12.56
| ###
| 12.47
|
|
| ###
| ###
| ### |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
| 1,955,852
| 0
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| 12.54
| ###
| 12.41
|
|
| 74.5
| 74.5
| ### |
2020-Oct-14 Wed
| ###
| 12.4
| ###
| 12.21
|
|
| 71.6
| 71.6
| 0.9 |
2020-Oct-13 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2020-Oct-12 Mon
| 11.88
| ###
| 11.71
| 11.86
|
|
| ###
| ###
| 0.8 |
2020-Oct-09 Fri
| ###
| ###
| 11.83
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| 11.84
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2020-Oct-07 Wed
| 11.58
| 11.88
| 11.49
| 11.84
| 1,733,222
| ###
| 80.6
| 80.6
| 0.8 |
2020-Oct-06 Tue
| 11.41
| 11.56
| 11.23
| 11.49
|
|
| 68.0
| 68.0
| ### |
2020-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2020-Oct-02 Fri
| ###
| 11.26
| 10.84
| 10.86
|
|
| ###
| ###
| 0.8 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 1,587,588
| 0
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| 11.27
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2020-Sep-29 Tue
| ###
| 11.72
| ###
| 11.42
|
|
| 22.5
| 22.5
| 0.8 |
2020-Sep-28 Mon
| ###
| 11.81
| 11.54
| 11.54
| 1,651,588
| 19,282,289
| ###
| ###
| 0.8 |
2020-Sep-25 Fri
| 11.77
| ###
| 11.49
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| 11.75
|
|
| 34.6
| 34.6
| ### |
2020-Sep-23 Wed
| ###
| ###
| 11.86
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2020-Sep-22 Tue
| 11.84
| ###
| 11.71
| 11.77
| 1,542,148
| 9,029,276
| 40.8
| 40.8
| ### |
2020-Sep-21 Mon
| 11.83
| ###
| 11.72
| ###
| 1,963,454
| 11,505,840
| 81.0
| 81.0
| 0.0 |
2020-Sep-18 Fri
| 11.51
| ###
| 11.48
| 11.73
|
|
| 76.6
| 76.6
| 0.8 |
2020-Sep-17 Thu
| 11.73
| 11.85
| ###
| 11.53
| 3,217,288
| ###
| ###
| ###
| ### |
2020-Sep-16 Wed
| ###
| ###
| 11.74
| 11.82
|
|
| ###
| ###
| 0.8 |
2020-Sep-15 Tue
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| 12.23
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| ###
| 12.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| 12.85
| ###
| 12.44
| 12.58
|
|
| ###
| ###
| 0.9 |
2020-Sep-09 Wed
| 12.42
| 12.74
| ###
| 12.72
| 2,874,076
| ###
| ###
| ###
| 0.9 |
2020-Sep-08 Tue
| 12.55
| 12.74
| 12.44
| ###
| 1,379,787
| ###
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| 12.44
| ###
| 12.43
| 1,772,121
| ###
| 82.2
| 82.2
| 0.9 |
2020-Sep-04 Fri
| ###
| ###
| ###
| 12.21
| 2,113,780
| 0
| 68.8
| 68.8
| 0.9 |
2020-Sep-03 Thu
| 12.2
| 12.53
| ###
| 12.5
| 3,126,753
| ###
| 83.9
| 83.9
| 0.9 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 2,982,374
| 0
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| 11.44
| ###
| 11.4
| 11.88
|
|
| 91.1
| 91.1
| 0.8 |
2020-Aug-31 Mon
| 11.28
| 11.73
| 11.25
| ###
| 2,694,374
| 30,958,357
| 85.1
| 85.1
| 0.0 |
2020-Aug-28 Fri
| ###
| 11.23
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2020-Aug-27 Thu
| ###
| 11.27
| ###
| ###
| 1,848,152
| ###
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| 11.22
| ###
| 11.21
| 2,565,044
| ###
| ###
| ###
| ### |
2020-Aug-25 Tue
| 11.53
| ###
| 11.22
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2020-Aug-24 Mon
| 11.45
| 11.56
| 11.28
| 11.42
| 1,335,688
| 15,253,556
| ###
| ###
| 0.8 |
2020-Aug-21 Fri
| 11.2
| ###
| ###
| 11.52
| 2,224,857
| 0
| ###
| ###
| 0.8 |
2020-Aug-20 Thu
| 11.24
| ###
| 11.045
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2020-Aug-19 Wed
| 11.43
| 11.46
| 11.27
| ###
| 2,120,823
| 24,103,153
| 32.3
| 32.3
| 0.0 |
2020-Aug-18 Tue
| ###
| 11.8
| ###
| ###
| 2,927,489
| 17,272,185
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 11.2
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2020-Aug-14 Fri
| 11.45
| 11.52
| ###
| 11.52
|
|
| 66.3
| 66.3
| 0.8 |
2020-Aug-13 Thu
| 11.48
| 11.52
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| 11.45
| ###
| ###
| 11.48
| 1,291,043
| 0
| ###
| ###
| 0.8 |
2020-Aug-11 Tue
| ###
| 11.44
| ###
| 11.44
| 1,350,284
| 7,723,624
| ###
| ###
| 0.8 |
2020-Aug-10 Mon
| ###
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| 2,542,120
| 0
| 70.0
| 70.0
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
| 1,332,987
| 0
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| 10.73
| 10.87
|
|
| 20.4
| 20.4
| ### |
2020-Aug-04 Tue
| 11.2
| 11.2
| ###
| ###
| 1,267,553
| ###
| 32.5
| 32.5
| 0.0 |
2020-Aug-03 Mon
| 11.22
| ###
| ###
| ###
| 1,834,027
| 0
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| 11.47
| 11.52
| 11.24
| ###
| 1,856,487
| 21,126,822
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| 11.55
| 11.72
| 11.4
| 11.46
|
|
| 34.0
| 34.0
| 0.8 |
2020-Jul-29 Wed
| 11.52
| 11.57
| 11.43
| 11.48
| 1,523,420
| ###
| ###
| ###
| 0.8 |
2020-Jul-28 Tue
| 11.77
| ###
| 11.57
| 11.59
| 1,036,444
| 5,995,828
| 34.9
| 34.9
| 0.8 |
2020-Jul-27 Mon
| 11.83
| 11.86
| ###
| 11.73
|
|
| 28.0
| 28.0
| 0.8 |
2020-Jul-24 Fri
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| 11.8
| ###
| 11.7
| ###
| 1,484,728
| 8,685,658
| 82.0
| 82.0
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| 11.83
|
|
| 81.5
| 81.5
| 0.8 |
2020-Jul-21 Tue
| 11.42
| 11.78
| 11.42
| 11.72
|
|
| 75.3
| 75.3
| 0.8 |
2020-Jul-20 Mon
| 11.54
| ###
| ###
| 11.45
| 1,532,755
| 0
| ###
| ###
| 0.8 |
2020-Jul-17 Fri
| ###
| ###
| ###
| 11.54
|
|
| ###
| ###
| 0.8 |
2020-Jul-16 Thu
| 11.59
| 11.8
| 11.46
| 11.55
| 1,499,475
| ###
| ###
| ###
| 0.8 |
2020-Jul-15 Wed
| 11.55
| ###
| ###
| 11.52
|
|
| 29.2
| 29.2
| 0.8 |
2020-Jul-14 Tue
| 11.25
| 11.8
| 11.24
| 11.55
|
|
| ###
| ###
| 0.8 |
2020-Jul-13 Mon
| 11.73
| 11.82
| 11.22
| ###
| 2,327,640
| ###
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 11.59
| 11.71
| ###
| 11.45
| 2,197,985
| ###
| ###
| ###
| 0.8 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 2,391,122
| 0
| 21.3
| 21.3
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| 11.7
| 11.71
| 4,021,889
| 23,528,050
| ###
| ###
| ### |
2020-Jul-07 Tue
| 12.55
| 12.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 12.74
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| 12.57
| 12.7
|
|
| 23.7
| 23.7
| 0.9 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
| 2,853,681
| 0
| 86.9
| 86.9
| 0.0 |
2020-Jul-01 Wed
| 11.56
| 12.55
| 11.46
| 12.21
|
|
| 88.3
| 88.3
| 0.9 |
2020-Jun-30 Tue
| 12.25
| 12.54
| 12.25
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| 11.81
| 11.89
| 1,645,659
| ###
| 42.2
| 42.2
| ### |
2020-Jun-26 Fri
| 12.25
| 12.4
| ###
| ###
| 2,471,523
| 15,323,442
| 31.5
| 31.5
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
| 2,398,582
| 0
| 19.5
| 19.5
| 0.0 |
2020-Jun-24 Wed
| 12.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| 12.85
|
|
| ###
| ###
| 0.9 |
2020-Jun-22 Mon
| 12.76
| ###
| 12.71
| 12.87
|
|
| ###
| ###
| ### |
2020-Jun-19 Fri
| 13.23
| 13.58
| ###
| ###
| 5,285,372
| 35,887,675
| 18.5
| 18.5
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| 12.72
| ###
| 2,729,023
| 17,356,586
| 75.7
| 75.7
| 0.0 |
2020-Jun-17 Wed
| 13.29
| 13.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 12.55
| ###
| 12.49
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2020-Jun-15 Mon
| 12.24
| 12.56
| ###
| ###
| 2,024,753
| 12,715,448
| 57.1
| 57.1
| 0.0 |
2020-Jun-12 Fri
| ###
| 12.46
| ###
| 12.27
| 3,329,720
| 20,744,155
| ###
| ###
| ### |
2020-Jun-11 Thu
| ###
| ###
| ###
| 12.73
| 2,046,449
| 0
| ###
| ###
| ### |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
| 1,719,681
| 0
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| 13.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| 12.81
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 13.43
| 13.59
| ###
| ###
| 2,565,856
| ###
| 21.9
| 21.9
| 0.0 |
2020-Jun-03 Wed
| ###
| 13.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
| 1,401,953
| 0
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| 12.43
| ###
| 1,960,487
| 12,184,426
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| 12.55
| ###
| 6,281,287
| 39,415,075
| 39.9
| 39.9
| 0.0 |
2020-May-28 Thu
| 12.21
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2020-May-27 Wed
| 12.55
| 12.78
| ###
| 12.29
|
|
| 24.8
| 24.8
| 0.9 |
2020-May-26 Tue
| ###
| ###
| ###
| 12.55
|
|
| ###
| ###
| ### |
2020-May-25 Mon
| 11.58
| ###
| 11.54
| ###
| 2,388,725
| 13,782,943
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 11.46
| ###
| ###
| 11.41
| 1,339,424
| 0
| ###
| ###
| ### |
2020-May-21 Thu
| 11.54
| ###
| ###
| 11.51
| 1,315,783
| 0
| 44.5
| 44.5
| 0.8 |
2020-May-20 Wed
| 11.4
| 11.47
| ###
| 11.42
| 2,256,440
| 12,940,683
| ###
| ###
| 0.8 |
2020-May-19 Tue
| 11.45
| 11.75
| ###
| ###
| 2,367,647
| 13,909,926
| ###
| ###
| 0.0 |
2020-May-18 Mon
| ###
| 11.27
| ###
| ###
| 1,986,421
| 11,193,482
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
| 1,898,154
| 0
| 68.7
| 68.7
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| 10.84
| 11.29
| 3,169,382
| 17,178,050
| ###
| ###
| ### |
2020-May-12 Tue
| ###
| 11.47
| ###
| ###
| 3,391,753
| ###
| 38.2
| 38.2
| 0.0 |
2020-May-11 Mon
| ###
| 11.46
| 11.27
| ###
| 2,565,152
| 29,152,952
| 31.7
| 31.7
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| 11.22
|
|
| 22.3
| 22.3
| ### |
2020-May-07 Thu
| 11.57
| ###
| 11.22
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2020-May-06 Wed
| 11.7
| 11.71
| 11.29
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2020-May-05 Tue
| 12.23
| 12.27
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2020-May-04 Mon
| 11.46
| ###
| ###
| 11.71
|
|
| 79.7
| 79.7
| ### |
2020-May-01 Fri
| ###
| 12.54
| 11.54
| 11.54
| 9,971,141
| ###
| ###
| ###
| 0.8 |
2020-Apr-30 Thu
| 11.8
| 12.57
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-27 Mon
| 10.45
| 10.76
| ###
| ###
| 1,996,751
| 10,742,520
| 75.7
| 75.7
| 0.0 |
2020-Apr-24 Fri
| 10.44
| ###
| 10.2
| 10.29
|
|
| 23.6
| 23.6
| ### |
2020-Apr-23 Thu
| 10.7
| 10.75
| 10.21
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2020-Apr-22 Wed
| ###
| 10.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| ###
| 11.21
| 10.77
| 10.8
| 1,488,548
| 16,359,142
| 34.8
| 34.8
| ### |
2020-Apr-20 Mon
| 11.82
| ###
| ###
| ###
| 2,133,473
| 0
| 13.2
| 13.2
| 0.0 |
2020-Apr-17 Fri
| 11.85
| 12.2
| 11.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| 11.56
| 2,374,742
| 0
| ###
| ###
| 0.8 |
2020-Apr-15 Wed
| 11.84
| ###
| 11.47
| 11.71
|
|
| 37.5
| 37.5
| ### |
2020-Apr-14 Tue
| ###
| ###
| 11.26
| 11.72
|
|
| 60.3
| 60.3
| 0.8 |
2020-Apr-09 Thu
| ###
| 11.79
| 10.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 10.59
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2020-Apr-06 Mon
| 10.49
| ###
| ###
| 10.29
|
|
| 17.6
| 17.6
| ### |
2020-Apr-03 Fri
| ###
| 11.24
| 10.2
| ###
| 3,155,148
| 33,823,186
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| 10.2
| 10.79
|
|
| 82.6
| 82.6
| ### |
2020-Apr-01 Wed
| 10.55
| ###
| 10.43
| 10.7
| 1,924,626
| 10,036,924
| 67.2
| 67.2
| 0.8 |
2020-Mar-31 Tue
| 10.27
| 10.78
| 10.2
| ###
| 3,097,881
| 32,496,771
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| 9.5
| 10.26
| 9.5
| 10.26
| 1,811,582
| ###
| ###
| ###
| 0.7 |
2020-Mar-27 Fri
| 10.89
| ###
| 9.53
| 9.53
| 3,873,049
| 18,455,078
| 7.5
| 7.5
| ### |
2020-Mar-26 Thu
| ###
| ###
| ###
| 10.41
|
|
| ###
| ###
| ### |
2020-Mar-25 Wed
| 10.2
| 10.56
| 9.525
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| ###
| 10.25
| 9.58
| 9.79
| 3,998,322
| ###
| ###
| ###
| ### |
2020-Mar-23 Mon
| 10.2
| 10.24
| 9.54
| 9.56
| 4,400,854
| 43,524,446
| 40.0
| 40.0
| 0.7 |
2020-Mar-20 Fri
| ###
| 10.87
| 9.87
| 10.85
|
|
| ###
| ###
| 0.8 |
2020-Mar-19 Thu
| 11.52
| 11.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| 12.645
| 11.21
| 11.47
| 3,893,478
| 46,439,458
| 41.3
| 41.3
| ### |
2020-Mar-17 Tue
| ###
| ###
| 11.81
| 12.49
|
|
| ###
| ###
| 0.9 |
2020-Mar-16 Mon
| 13.5
| 13.83
| 12.71
| ###
| 3,345,728
| ###
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| 13.55
| ###
| ###
| 15.24
| 4,296,043
| 0
| 88.8
| 88.8
| 1.1 |
2020-Mar-12 Thu
| ###
| ###
| ###
| 14.41
| 3,389,355
| 0
| ###
| ###
| ### |
2020-Mar-11 Wed
| ###
| 15.83
| ###
| ###
| 2,158,780
| 17,086,743
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| 14.48
| 15.8
| 14.46
| 15.78
| 3,958,675
| 59,894,752
| 81.9
| 81.9
| 1.1 |
2020-Mar-09 Mon
| 16.47
| 16.58
| 15.24
| 15.24
| 2,846,957
| 45,295,085
| 31.7
| 31.7
| 1.1 |
2020-Mar-06 Fri
| ###
| 17.84
| 17.24
| 17.24
|
|
| 32.0
| 32.0
| ### |
2020-Mar-05 Thu
| 17.77
| ###
| 17.655
| ###
| 1,719,876
| ###
| ###
| ###
| 0.0 |
2020-Mar-04 Wed
| 17.26
| ###
| 17.26
| 17.4
| 1,376,177
| ###
| ###
| ###
| 1.2 |
2020-Mar-03 Tue
| ###
| 18.27
| ###
| 17.77
|
|
| 34.9
| 34.9
| ### |
2020-Mar-02 Mon
| 17.48
| 17.71
| 16.75
| 17.71
| 2,027,348
| ###
| 68.4
| 68.4
| ### |
2020-Feb-28 Fri
| ###
| ###
| 17.51
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| ###
| 18.43
| ###
| 18.24
|
|
| 74.4
| 74.4
| 1.3 |
2020-Feb-26 Wed
| 18.26
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2020-Feb-25 Tue
| ###
| 18.88
| 18.56
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2020-Feb-24 Mon
| 18.88
| ###
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| ###
| 19.45
| 18.25
| 19.28
| 4,715,579
| ###
| ###
| ###
| 1.4 |
2020-Feb-20 Thu
| ###
| ###
| ###
| ###
| 3,006,122
| 0
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| 17.43
|
|
| 69.9
| 69.9
| 1.2 |
2020-Feb-18 Tue
| 17.82
| ###
| 17.47
| 17.54
|
|
| 24.2
| 24.2
| 1.3 |
2020-Feb-17 Mon
| 17.8
| 17.875
| ###
| 17.79
| 337,349
| 3,015,056
| ###
| ###
| ### |
2020-Feb-14 Fri
| 17.77
| ###
| ###
| 17.83
|
|
| 71.7
| 71.7
| ### |
2020-Feb-13 Thu
| ###
| ###
| 17.83
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| 17.73
| 17.81
| 939,322
| 8,327,089
| 29.1
| 29.1
| 1.3 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
| 665,853
| 0
| 30.3
| 30.3
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 683,981
| 0
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 868,055
| 0
| 22.4
| 22.4
| 0.0 |
2020-Feb-06 Thu
| 17.79
| 18.44
| 17.79
| ###
| 1,402,354
| 25,403,642
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| ###
| 17.77
| ###
| 17.71
| 1,585,051
| 14,083,178
| ###
| ###
| ### |
2020-Feb-04 Tue
| ###
| 17.81
| ###
| ###
| 2,093,623
| ###
| 66.0
| 66.0
| 0.0 |
2020-Feb-03 Mon
| 17.84
| ###
| 17.72
| 17.73
|
|
| 41.1
| 41.1
| ### |
2020-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 18.47
| 18.49
| 17.87
| ###
| 2,235,140
| 40,634,845
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| 18.4
| 18.59
| ###
| 18.53
|
|
| ###
| ###
| ### |
2020-Jan-28 Tue
| ###
| 18.47
| ###
| ###
| 1,096,427
| ###
| 79.1
| 79.1
| 0.0 |
2020-Jan-24 Fri
| 18.55
| 18.87
| 18.55
| ###
| 977,951
| ###
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 18.58
| 18.58
| ###
| 18.41
| 1,909,858
| 17,742,580
| ###
| ###
| ### |
2020-Jan-22 Wed
| ###
| 18.745
| ###
| ###
| 2,022,080
| 18,951,944
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| 18.74
| 18.74
| ###
| ###
| 2,512,527
| 23,542,377
| 10.1
| 10.1
| 0.0 |
2020-Jan-20 Mon
| 18.7
| ###
| ###
| 18.76
| 656,141
| 0
| 75.8
| 75.8
| ### |
2020-Jan-17 Fri
| ###
| ###
| 18.71
| 18.75
|
|
| 21.3
| 21.3
| ### |
2020-Jan-16 Thu
| 18.72
| ###
| 18.56
| ###
| 1,388,983
| ###
| 78.9
| 78.9
| 0.0 |
2020-Jan-15 Wed
| 18.51
| 18.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| 18.4
| 18.74
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| 18.25
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2020-Jan-10 Fri
| 18.22
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2020-Jan-09 Thu
| ###
| 18.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| ###
| ###
| 17.71
| ###
| 1,524,053
| 13,495,489
| 24.6
| 24.6
| 0.0 |
2020-Jan-07 Tue
| ###
| 18.21
| 17.72
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-06 Mon
| 17.85
| ###
| ###
| 17.8
| 872,542
| 0
| 33.2
| 33.2
| ### |
2020-Jan-03 Fri
| ###
| ###
| ###
| ###
| 731,481
| 0
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| ###
| ###
| ###
| 930,856
| 0
| ###
| ###
| 0.0 |
2019-Dec-24 Tue
| ###
| 18.29
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2019-Dec-23 Mon
| 17.8
| ###
| 17.78
| ###
| 1,533,323
| 13,631,241
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| ###
| ###
| ###
| ###
| 4,337,228
| 0
| ###
| ###
| 0.0 |
2019-Dec-19 Thu
| ###
| ###
| 18.72
| 18.88
|
|
| ###
| ###
| 1.3 |
2019-Dec-16 Mon
| ###
| 19.59
| ###
| 19.41
|
|
| ###
| ###
| ### |
2019-Dec-13 Fri
| 18.56
| ###
| 18.45
| ###
| 2,074,344
| 19,135,823
| 82.8
| 82.8
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| 18.43
| 1,869,225
| 0
| 84.1
| 84.1
| ### |
2019-Dec-11 Wed
| ###
| 18.345
| 17.87
| ###
| 3,072,425
| ###
| 84.9
| 84.9
| 0.0 |
2019-Dec-10 Tue
| 18.51
| ###
| ###
| 18.28
|
|
| 26.6
| 26.6
| 1.3 |
2019-Dec-09 Mon
| ###
| ###
| ###
| 18.73
| 1,223,171
| 0
| ###
| ###
| 1.3 |
2019-Dec-06 Fri
| 18.75
| ###
| 18.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| 18.78
| ###
| 1,217,326
| ###
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| 18.89
| ###
| 18.79
| 2,205,877
| ###
| 91.6
| 91.6
| 1.3 |
2019-Dec-03 Tue
| ###
| ###
| 18.74
| 18.78
|
|
| 28.9
| 28.9
| ### |
2019-Dec-02 Mon
| 19.47
| 19.49
| 19.26
| 19.26
|
|
| 27.6
| 27.6
| 1.4 |
2019-Nov-29 Fri
| 19.5
| 19.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-28 Thu
| ###
| ###
| 19.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| ###
| 19.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| 19.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| 19.21
| 19.25
| 1,036,175
| ###
| ###
| ###
| 1.4 |
2019-Nov-22 Fri
| ###
| ###
| 19.2
| 19.58
|
|
| 81.4
| 81.4
| 1.4 |
2019-Nov-21 Thu
| 19.4
| 19.5
| ###
| ###
| 2,380,471
| ###
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| 19.52
| ###
| ###
| ###
| 3,044,928
| 0
| ###
| ###
| 0.0 |
2019-Nov-19 Tue
| 19.48
| ###
| 19.48
| 19.85
| 1,980,842
| ###
| 84.8
| 84.8
| 1.4 |
2019-Nov-18 Mon
| 19.45
| 19.53
| 19.23
| 19.48
|
|
| ###
| ###
| ### |
2019-Nov-15 Fri
| ###
| ###
| 19.2
| 19.49
| 1,226,249
| ###
| ###
| ###
| 1.4 |
2019-Nov-14 Thu
| 19.24
| 19.5
| ###
| 19.22
|
|
| 31.5
| 31.5
| 1.4 |
2019-Nov-13 Wed
| 19.44
| ###
| ###
| 19.4
|
|
| ###
| ###
| 1.4 |
2019-Nov-12 Tue
| 19.58
| 19.58
| ###
| 19.4
| 1,062,679
| 10,403,627
| ###
| ###
| 1.4 |
2019-Nov-11 Mon
| ###
| 19.55
| 19.25
| 19.46
| 870,375
| 16,885,275
| 77.9
| 77.9
| ### |
2019-Nov-08 Fri
| ###
| 19.27
| ###
| 19.27
|
|
| 81.9
| 81.9
| ### |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
| 2,472,455
| 0
| 36.0
| 36.0
| 0.0 |
2019-Nov-05 Tue
| 19.2
| 19.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-04 Mon
| ###
| 19.2
| 18.875
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2019-Nov-01 Fri
| 18.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| 18.73
| 18.82
| 18.47
| ###
| 1,574,626
| ###
| ###
| ###
| 0.0 |
2019-Oct-30 Wed
| 18.55
| 18.76
| 18.53
| 18.76
|
|
| 82.7
| 82.7
| ### |
2019-Oct-29 Tue
| 18.5
| 18.87
| 18.4
| 18.58
| 12,101,082
| ###
| 76.9
| 76.9
| 1.3 |
2019-Oct-28 Mon
| 18.25
| 18.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| 18.2
| ###
| ###
| ###
| 1,458,946
| 0
| 27.4
| 27.4
| 0.0 |
2019-Oct-24 Thu
| 18.2
| 18.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| 17.87
| ###
| 1,054,647
| 9,423,270
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| 17.83
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2019-Oct-21 Mon
| 17.87
| ###
| 17.85
| ###
| 1,312,979
| ###
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| 17.86
| ###
| 1,718,688
| 15,347,883
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| ###
| ###
| 17.87
| ###
| 1,260,058
| ###
| 74.1
| 74.1
| 0.0 |
2019-Oct-16 Wed
| ###
| 17.89
| ###
| 17.8
| 2,097,820
| ###
| 72.4
| 72.4
| ### |
2019-Oct-15 Tue
| 17.58
| 17.77
| ###
| 17.47
|
|
| 29.7
| 29.7
| 1.2 |
2019-Oct-14 Mon
| 17.42
| 17.7
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2019-Oct-11 Fri
| ###
| 17.48
| ###
| ###
| 920,041
| 8,041,158
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| ###
| ###
| 16.89
| ###
| 1,482,458
| 12,519,357
| 75.4
| 75.4
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| 16.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-08 Tue
| 17.29
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2019-Oct-07 Mon
| 16.84
| 17.26
| 16.82
| 17.2
| 459,828
| ###
| 87.2
| 87.2
| 1.2 |
2019-Oct-04 Fri
| ###
| ###
| ###
| ###
| 1,252,055
| 0
| 30.0
| 30.0
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-02 Wed
| 17.5
| ###
| 17.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| 17.55
| ###
| 17.51
| 17.55
|
|
| ###
| ###
| ### |
2019-Sep-30 Mon
| ###
| 17.85
| 17.55
| 17.56
| 1,308,289
| ###
| 29.0
| 29.0
| 1.3 |
2019-Sep-27 Fri
| 17.77
| ###
| 17.54
| 17.87
|
|
| 75.1
| 75.1
| ### |
2019-Sep-26 Thu
| ###
| ###
| ###
| 17.73
|
|
| ###
| ###
| ### |
2019-Sep-25 Wed
| ###
| 17.28
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2019-Sep-24 Tue
| ###
| 17.24
| ###
| ###
| 853,328
| 7,355,687
| 79.3
| 79.3
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
| 843,977
| 0
| 36.0
| 36.0
| 0.0 |
2019-Sep-20 Fri
| ###
| 17.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| ###
| ###
| ###
| ###
| 2,617,649
| 0
| 84.1
| 84.1
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| 16.79
| 16.86
|
|
| 28.2
| 28.2
| 1.2 |
2019-Sep-17 Tue
| ###
| 17.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| ###
| 17.27
| ###
| 17.27
|
|
| 84.0
| 84.0
| ### |
2019-Sep-12 Thu
| ###
| ###
| 16.7
| ###
| 1,256,047
| ###
| 25.3
| 25.3
| 0.0 |
2019-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 16.86
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| 16.89
| ###
| 918,522
| ###
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| ###
| 17.28
| 16.85
| ###
| 1,685,324
| 28,760,054
| 20.8
| 20.8
| 0.0 |
2019-Sep-05 Thu
| 16.8
| ###
| 16.75
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2019-Sep-04 Wed
| ###
| 16.83
| 16.645
| 16.75
| 1,693,477
| 28,344,571
| ###
| ###
| ### |
2019-Sep-03 Tue
| 16.8
| ###
| 16.72
| ###
| 1,145,251
| ###
| 80.6
| 80.6
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| ###
| 1,018,742
| 0
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| 16.76
| ###
| 16.75
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-29 Thu
| ###
| ###
| ###
| 16.72
|
|
| ###
| ###
| 1.2 |
2019-Aug-28 Wed
| 16.76
| ###
| ###
| 16.87
|
|
| 69.6
| 69.6
| ### |
2019-Aug-27 Tue
| 16.57
| 16.78
| 16.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| 16.26
| 16.7
| 3,072,720
| ###
| ###
| ###
| 1.2 |
2019-Aug-23 Fri
| ###
| 16.785
| 16.41
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2019-Aug-22 Thu
| 16.2
| 16.79
| ###
| 16.75
|
|
| ###
| ###
| ### |
2019-Aug-21 Wed
| ###
| ###
| 15.58
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2019-Aug-20 Tue
| 15.45
| 15.82
| ###
| 15.78
| 5,954,954
| 47,103,686
| ###
| ###
| 1.1 |
2019-Aug-19 Mon
| ###
| ###
| ###
| ###
| 5,169,943
| 0
| 87.5
| 87.5
| 0.0 |
2019-Aug-16 Fri
| 13.55
| ###
| 13.485
| 13.54
| 1,750,380
| ###
| 35.9
| 35.9
| 1.0 |
2019-Aug-15 Thu
| 13.85
| ###
| 13.52
| ###
| 2,011,554
| ###
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| 14.2
| 13.89
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2019-Aug-13 Tue
| ###
| ###
| 13.78
| 13.89
| 1,039,140
| 7,159,674
| 30.0
| 30.0
| 1.0 |
2019-Aug-12 Mon
| ###
| 14.2
| ###
| ###
| 635,020
| 4,508,642
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| 14.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 13.8
| ###
| 13.655
| ###
| 2,168,121
| 14,802,846
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 13.85
| ###
| ###
| 13.87
| 1,530,282
| 0
| 63.0
| 63.0
| ### |
2019-Aug-06 Tue
| ###
| ###
| ###
| 13.77
|
|
| ###
| ###
| ### |
2019-Aug-05 Mon
| 14.46
| 14.58
| 14.23
| 14.27
| 1,378,023
| 19,850,421
| ###
| ###
| ### |
2019-Aug-02 Fri
| 14.5
| 14.59
| ###
| 14.53
| 1,290,955
| ###
| ###
| ###
| 1.0 |
2019-Aug-01 Thu
| 14.54
| 14.77
| ###
| 14.57
| 1,374,778
| ###
| ###
| ###
| ### |
2019-Jul-31 Wed
| ###
| ###
| 14.49
| 14.55
|
|
| ###
| ###
| ### |
2019-Jul-30 Tue
| 15.4
| 15.48
| ###
| ###
| 2,803,780
| 21,701,257
| ###
| ###
| 0.0 |
2019-Jul-29 Mon
| ###
| 15.23
| ###
| 15.2
| 1,556,573
| ###
| ###
| ###
| 1.1 |
2019-Jul-26 Fri
| ###
| 15.22
| ###
| ###
| 2,191,674
| ###
| ###
| ###
| 0.0 |
2019-Jul-25 Thu
| 15.21
| 15.28
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| 14.82
| ###
| 2,021,927
| 14,982,479
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| 14.72
| 14.82
| 1,324,145
| ###
| ###
| ###
| 1.1 |
|