End of day Prices (full format), 1200 Days for (ORG) ORIGIN ENERGY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.61 |
2024-Mar-28 Thu
| ###
| 9.225
| ###
| 9.2
| 5,936,984
| ###
| 64.4
| 64.4
| 0.7 |
2024-Mar-27 Wed
| ###
| ###
| 8.985
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2024-Mar-25 Mon
| ###
| 9.2
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| 5,868,079
| 0
| 27.9
| 27.9
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 3,941,823
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| 8.86
| ###
| 3,742,150
| 16,577,724
| 71.9
| 71.9
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 8.79
| ###
| 8.73
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 8.89
| ###
| 8.79
| 8.85
|
|
| 39.6
| 39.6
| 0.6 |
2024-Mar-08 Fri
| 8.86
| ###
| 8.8
| ###
| 4,630,884
| 20,375,889
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| 8.79
| 8.87
| 8.72
| 8.86
|
|
| 72.0
| 72.0
| 0.6 |
2024-Mar-06 Wed
| 8.73
| 8.75
| ###
| 8.75
|
|
| 67.2
| 67.2
| 0.6 |
2024-Mar-05 Tue
| 8.55
| 8.755
| 8.54
| 8.74
|
|
| 83.6
| 83.6
| 0.6 |
2024-Mar-04 Mon
| ###
| 9
| 8.84
| ###
| 3,228,485
| 28,798,086
| 30.6
| 30.6
| 0.0 |
2024-Mar-01 Fri
| 9
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| ###
| 9
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| ###
| 9
| ###
| ###
| 4,212,680
| ###
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 9
| ###
| 8.89
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 13,639,371
| 0
| 38.2
| 38.2
| 0.0 |
2024-Feb-22 Thu
| 8.89
| ###
| 8.83
| ###
| 28,373,382
| 125,268,481
| 85.0
| 85.0
| 0.0 |
2024-Feb-21 Wed
| ###
| 8.89
| ###
| 8.86
|
|
| ###
| ###
| 0.6 |
2024-Feb-20 Tue
| ###
| 8.71
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| 8.72
| 8.73
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2024-Feb-16 Fri
| 8.75
| ###
| ###
| 8.73
|
|
| ###
| ###
| ### |
2024-Feb-15 Thu
| 8.78
| ###
| 8.71
| 8.78
| 39,024,440
| ###
| ###
| ###
| 0.6 |
2024-Feb-14 Wed
| 8.5
| ###
| 8.48
| 8.57
| 4,250,655
| 18,022,777
| 71.7
| 71.7
| 0.6 |
2024-Feb-13 Tue
| 8.44
| 8.55
| 8.4
| 8.54
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| 8.4
| 8.46
| ###
| 8.42
| 2,228,421
| 9,426,220
| 75.6
| 75.6
| ### |
2024-Feb-09 Fri
| ###
| 8.48
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2024-Feb-08 Thu
| 8.59
| ###
| ###
| ###
| 6,063,920
| 0
| 13.2
| 13.2
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 8.29
| 8.49
| 7,809,372
| 32,369,846
| 80.5
| 80.5
| ### |
2024-Feb-06 Tue
| ###
| ###
| 8.22
| 8.27
| 2,874,988
| ###
| 32.8
| 32.8
| ### |
2024-Feb-05 Mon
| 8.45
| 8.47
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2024-Feb-02 Fri
| 8.5
| 8.5
| ###
| 8.47
|
|
| ###
| ###
| ### |
2024-Feb-01 Thu
| 8.5
| 8.52
| ###
| 8.42
|
|
| ###
| ###
| ### |
2024-Jan-31 Wed
| ###
| 8.55
| ###
| 8.52
|
|
| ###
| ###
| 0.6 |
2024-Jan-30 Tue
| 8.29
| ###
| 8.23
| ###
| 12,645,823
| ###
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 8.21
| ###
| 8.21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| 8.23
| 8.28
|
|
| ###
| ###
| ### |
2024-Jan-24 Wed
| ###
| 8.28
| ###
| 8.27
|
|
| 82.8
| 82.8
| ### |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 2,710,652
| 0
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 8.25
| 8.25
| 8.125
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2024-Jan-18 Thu
| ###
| 8.21
| ###
| 8.21
|
|
| 85.6
| 85.6
| ### |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 4,664,524
| 0
| 80.7
| 80.7
| 0.0 |
2024-Jan-16 Tue
| 8.2
| 8.2
| 8
| ###
| 3,124,246
| ###
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 8.25
| 8.26
| 8.2
| 8.22
|
|
| 35.4
| 35.4
| 0.6 |
2024-Jan-12 Fri
| 8.29
| ###
| 8.2
| 8.26
|
|
| ###
| ###
| 0.6 |
2024-Jan-11 Thu
| 8.42
| 8.42
| ###
| ###
| 3,390,223
| ###
| 24.5
| 24.5
| 0.0 |
2024-Jan-10 Wed
| ###
| 8.41
| ###
| ###
| 2,380,020
| 10,007,984
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 8.45
| 8.455
| 8.4
| 8.42
|
|
| ###
| ###
| ### |
2024-Jan-08 Mon
| 8.4
| 8.45
| ###
| 8.42
| 2,440,274
| 10,310,157
| 79.4
| 79.4
| ### |
2024-Jan-05 Fri
| 8.46
| 8.46
| 8.4
| 8.43
|
|
| ###
| ###
| 0.6 |
2024-Jan-04 Thu
| 8.44
| 8.45
| ###
| 8.45
| 8,559,150
| ###
| 70.0
| 70.0
| ### |
2024-Jan-03 Wed
| 8.42
| 8.48
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2024-Jan-02 Tue
| 8.47
| 8.49
| 8.42
| 8.47
| 1,232,628
| ###
| ###
| ###
| ### |
2023-Dec-29 Fri
| 8.4
| 8.49
| ###
| 8.47
| 2,305,957
| 9,788,787
| 76.1
| 76.1
| ### |
2023-Dec-28 Thu
| ###
| 8.4
| ###
| ###
| 2,101,852
| 8,827,778
| 62.7
| 62.7
| 0.0 |
2023-Dec-27 Wed
| 8.51
| 8.51
| ###
| ###
| 1,888,859
| ###
| 17.4
| 17.4
| 0.0 |
2023-Dec-22 Fri
| 8.45
| 8.45
| 8.28
| 8.4
| 3,357,954
| 28,089,285
| ###
| ###
| ### |
2023-Dec-21 Thu
| 8.4
| 8.43
| ###
| 8.4
|
|
| 69.3
| 69.3
| ### |
2023-Dec-20 Wed
| ###
| 8.47
| 8.26
| 8.42
| 6,650,776
| 55,633,741
| ###
| ###
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| 8.28
| 4,412,287
| 0
| 81.0
| 81.0
| ### |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 3,384,772
| 0
| 77.5
| 77.5
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 17,072,453
| 0
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 8
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 7.8
| ###
| 7.8
| 7.85
|
|
| 76.3
| 76.3
| ### |
2023-Dec-12 Tue
| 7.8
| 7.88
| 7.78
| 7.88
|
|
| 80.5
| 80.5
| 0.6 |
2023-Dec-11 Mon
| 7.84
| 7.86
| 7.77
| 7.8
|
|
| ###
| ###
| 0.6 |
2023-Dec-08 Fri
| ###
| ###
| 7.82
| 7.84
| 6,051,141
| ###
| 24.3
| 24.3
| 0.6 |
2023-Dec-07 Thu
| ###
| 8
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| 7.8
| ###
| 7.77
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| 7.84
| 7.86
|
|
| 18.5
| 18.5
| ### |
2023-Dec-01 Fri
| ###
| 8.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 8.42
| 8.43
| ###
| 8.24
|
|
| 16.5
| 16.5
| 0.6 |
2023-Nov-29 Wed
| 8.45
| 8.49
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 8.5
| 8.525
| 8.42
| 8.47
| 6,818,188
| ###
| ###
| ###
| ### |
2023-Nov-27 Mon
| 8.45
| 8.53
| 8.43
| 8.53
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| ###
| 8.58
| ###
| 8.56
| 4,327,725
| 18,565,940
| 83.4
| 83.4
| ### |
2023-Nov-23 Thu
| 8.71
| 8.72
| 8.26
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2023-Nov-22 Wed
| ###
| 8.43
| ###
| 8.42
|
|
| ###
| ###
| ### |
2023-Nov-21 Tue
| 8.46
| 8.5
| 8.28
| 8.28
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 8.53
| ###
| 8.51
| 8.53
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| 8.75
| 8.82
| 8.56
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2023-Nov-16 Thu
| ###
| 8.755
| 8.56
| 8.74
|
|
| 83.3
| 83.3
| 0.6 |
2023-Nov-15 Wed
| 8.5
| 8.58
| 8.42
| 8.57
| 28,635,485
| 243,401,622
| ###
| ###
| 0.6 |
2023-Nov-14 Tue
| ###
| ###
| 8.46
| 8.5
| 55,879,656
| 236,370,944
| 21.2
| 21.2
| 0.6 |
2023-Nov-13 Mon
| 8.76
| 8.87
| 8.74
| 8.78
|
|
| 78.3
| 78.3
| 0.6 |
2023-Nov-10 Fri
| 8.82
| 8.86
| ###
| ###
| 61,816,588
| 273,847,484
| 21.3
| 21.3
| 0.0 |
2023-Nov-09 Thu
| 8.76
| ###
| 8.75
| 8.87
|
|
| 81.3
| 81.3
| ### |
2023-Nov-08 Wed
| 8.7
| 8.75
| ###
| 8.74
| 8,716,141
| ###
| ###
| ###
| 0.6 |
2023-Nov-07 Tue
| ###
| 8.7
| 8.57
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2023-Nov-06 Mon
| 8.5
| 8.58
| 8.41
| 8.54
|
|
| 73.5
| 73.5
| ### |
2023-Nov-03 Fri
| ###
| 8.43
| ###
| ###
| 81,154,643
| 342,066,820
| 64.7
| 64.7
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| 8.47
| 41,471,529
| 0
| ###
| ###
| ### |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| 9.145
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2023-Oct-30 Mon
| ###
| 9.2
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2023-Oct-27 Fri
| ###
| 9.21
| ###
| 9.21
| 2,755,041
| ###
| 71.3
| 71.3
| 0.7 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 5,666,248
| 0
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2023-Oct-23 Mon
| ###
| 9.21
| 9.155
| ###
| 6,374,025
| 58,529,484
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 9.2
| 9.23
| ###
| ###
| 13,208,827
| ###
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 9.2
| 9.26
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2023-Oct-18 Wed
| ###
| ###
| ###
| 9.21
| 28,642,227
| 0
| ###
| ###
| 0.7 |
2023-Oct-17 Tue
| ###
| ###
| 9.28
| ###
| 2,634,649
| 12,224,771
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| 9.27
| ###
| 4,577,021
| ###
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 9.26
| 9.29
| 9.25
| 9.27
|
|
| 72.8
| 72.8
| 0.7 |
2023-Oct-12 Thu
| 9.22
| 9.27
| 9.2
| 9.26
|
|
| ###
| ###
| ### |
2023-Oct-11 Wed
| 9.2
| ###
| ###
| 9.21
|
|
| 63.7
| 63.7
| 0.7 |
2023-Oct-10 Tue
| ###
| 9.21
| ###
| 9.21
| 31,380,752
| ###
| 69.3
| 69.3
| 0.7 |
2023-Oct-09 Mon
| 8.74
| 8.76
| 8.72
| 8.73
|
|
| ###
| ###
| ### |
2023-Oct-06 Fri
| 8.72
| 8.74
| 8.7
| 8.72
| 7,741,979
| 67,510,056
| 70.9
| 70.9
| 0.6 |
2023-Oct-05 Thu
| 8.76
| 8.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-04 Wed
| 8.78
| 8.82
| 8.71
| 8.71
|
|
| 37.5
| 37.5
| 0.6 |
2023-Oct-03 Tue
| 8.73
| 8.8
| 8.725
| 8.73
| 4,374,186
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| 8.8
| 8.87
| 8.75
| 8.87
| 2,711,743
| 23,890,455
| ###
| ###
| ### |
2023-Sep-29 Fri
| 8.8
| 8.84
| 8.72
| 8.78
|
|
| 30.5
| 30.5
| 0.6 |
2023-Sep-28 Thu
| 8.82
| 8.87
| 8.82
| 8.83
| 2,598,573
| 22,984,378
| ###
| ###
| ### |
2023-Sep-27 Wed
| 8.86
| ###
| 8.86
| 8.88
|
|
| 70.0
| 70.0
| 0.6 |
2023-Sep-26 Tue
| 8.8
| 8.89
| 8.8
| 8.86
|
|
| 80.5
| 80.5
| 0.6 |
2023-Sep-25 Mon
| 8.82
| 8.89
| 8.77
| 8.89
| 1,924,026
| 16,989,149
| 74.3
| 74.3
| ### |
2023-Sep-22 Fri
| 8.7
| 8.86
| 8.7
| 8.86
|
|
| ###
| ###
| 0.6 |
2023-Sep-21 Thu
| ###
| 8.71
| ###
| 8.7
|
|
| ###
| ###
| ### |
2023-Sep-20 Wed
| 8.7
| 8.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| 8.7
| ###
| 8.7
|
|
| ###
| ###
| ### |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 2,738,485
| 0
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| 8.575
| ###
| 4,960,057
| 21,266,244
| 62.8
| 62.8
| 0.0 |
2023-Sep-13 Wed
| 8.55
| 8.59
| 8.55
| 8.59
| 2,355,876
| 20,189,857
| 78.9
| 78.9
| ### |
2023-Sep-12 Tue
| 8.55
| 8.56
| 8.51
| 8.53
|
|
| 33.5
| 33.5
| ### |
2023-Sep-11 Mon
| 8.54
| 8.55
| 8.48
| 8.55
|
|
| ###
| ###
| ### |
2023-Sep-08 Fri
| 8.45
| 8.52
| 8.45
| 8.52
| 3,856,521
| 32,722,580
| ###
| ###
| 0.6 |
2023-Sep-07 Thu
| ###
| 8.43
| ###
| 8.43
| 5,339,822
| 22,507,349
| 81.8
| 81.8
| 0.6 |
2023-Sep-06 Wed
| 8.4
| 8.42
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2023-Sep-05 Tue
| 8.43
| 8.45
| 8.345
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| 8.73
| 8.74
| ###
| ###
| 7,528,285
| ###
| 28.1
| 28.1
| 0.0 |
2023-Sep-01 Fri
| ###
| 8.75
| ###
| 8.72
|
|
| ###
| ###
| 0.6 |
2023-Aug-31 Thu
| 8.76
| 8.79
| ###
| 8.71
|
|
| 31.2
| 31.2
| 0.6 |
2023-Aug-30 Wed
| 8.7
| 8.72
| ###
| 8.71
| 3,907,584
| ###
| ###
| ###
| 0.6 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
| 2,074,355
| 0
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
| 9,318,082
| 0
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
| 1,938,944
| 0
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| 8.7
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 1,599,783
| 0
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| 8.7
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2023-Aug-21 Mon
| ###
| 8.7
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Aug-18 Fri
| 8.55
| 8.72
| 8.55
| ###
| 6,890,773
| 59,501,824
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| 8.44
| 8.54
| 8.44
| 8.51
|
|
| 77.1
| 77.1
| 0.6 |
2023-Aug-16 Wed
| 8.44
| 8.46
| ###
| ###
| 3,900,824
| 16,500,485
| 29.7
| 29.7
| 0.0 |
2023-Aug-15 Tue
| 8.45
| 8.475
| 8.44
| 8.45
| 2,029,020
| ###
| 67.9
| 67.9
| ### |
2023-Aug-14 Mon
| 8.41
| 8.45
| ###
| 8.42
|
|
| 74.3
| 74.3
| ### |
2023-Aug-11 Fri
| 8.41
| 8.455
| 8.41
| 8.43
| 1,763,623
| 14,871,750
| ###
| ###
| 0.6 |
2023-Aug-10 Thu
| 8.52
| 8.52
| 8.41
| 8.43
|
|
| 22.9
| 22.9
| 0.6 |
2023-Aug-09 Wed
| 8.42
| 8.45
| ###
| 8.43
|
|
| 71.9
| 71.9
| 0.6 |
2023-Aug-08 Tue
| 8.45
| 8.46
| 8.43
| 8.44
| 2,310,979
| ###
| 43.5
| 43.5
| 0.6 |
2023-Aug-07 Mon
| 8.43
| 8.46
| 8.43
| 8.45
|
|
| 73.6
| 73.6
| ### |
2023-Aug-04 Fri
| 8.42
| 8.43
| 8.41
| 8.42
| 3,803,520
| ###
| 67.1
| 67.1
| ### |
2023-Aug-03 Thu
| ###
| 8.45
| ###
| 8.41
| 3,043,324
| 12,858,043
| ###
| ###
| ### |
2023-Aug-02 Wed
| 8.45
| 8.46
| ###
| ###
| 3,127,820
| 13,230,678
| 36.7
| 36.7
| 0.0 |
2023-Aug-01 Tue
| 8.47
| 8.49
| 8.43
| 8.49
| 3,760,325
| 31,812,349
| 69.1
| 69.1
| ### |
2023-Jul-31 Mon
| 8.51
| 8.54
| 8.44
| 8.47
| 2,632,489
| ###
| ###
| ###
| ### |
2023-Jul-28 Fri
| 8.5
| 8.54
| 8.46
| 8.52
|
|
| ###
| ###
| 0.6 |
2023-Jul-27 Thu
| 8.49
| 8.5
| 8.46
| 8.47
| 5,633,452
| 47,771,672
| 28.7
| 28.7
| ### |
2023-Jul-26 Wed
| 8.55
| 8.55
| 8.46
| 8.48
|
|
| ###
| ###
| 0.6 |
2023-Jul-25 Tue
| 8.57
| 8.57
| 8.475
| 8.55
| 2,779,126
| ###
| ###
| ###
| ### |
2023-Jul-24 Mon
| ###
| ###
| 8.54
| 8.59
|
|
| 42.6
| 42.6
| ### |
2023-Jul-21 Fri
| ###
| ###
| 8.59
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
| 6,117,055
| 0
| 38.9
| 38.9
| 0.0 |
2023-Jul-19 Wed
| 8.59
| ###
| 8.57
| ###
| 9,997,043
| 42,837,329
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| 8.51
| ###
| 8.51
| 8.58
|
|
| 79.8
| 79.8
| 0.6 |
2023-Jul-17 Mon
| 8.56
| 8.59
| 8.54
| 8.58
|
|
| ###
| ###
| 0.6 |
2023-Jul-14 Fri
| 8.53
| ###
| 8.53
| 8.58
| 4,857,889
| ###
| ###
| ###
| 0.6 |
2023-Jul-13 Thu
| 8.48
| 8.54
| 8.46
| 8.5
| 4,812,880
| 40,909,480
| ###
| ###
| 0.6 |
2023-Jul-12 Wed
| 8.48
| 8.48
| 8.425
| 8.47
|
|
| 40.7
| 40.7
| ### |
2023-Jul-11 Tue
| 8.49
| 8.49
| ###
| 8.47
|
|
| 25.8
| 25.8
| ### |
2023-Jul-10 Mon
| 8.43
| 8.46
| ###
| 8.46
|
|
| 81.8
| 81.8
| 0.6 |
2023-Jul-07 Fri
| 8.42
| 8.45
| ###
| 8.43
| 3,214,426
| 13,580,949
| ###
| ###
| 0.6 |
2023-Jul-06 Thu
| 8.41
| 8.47
| 8.41
| 8.43
| 2,563,349
| ###
| ###
| ###
| 0.6 |
2023-Jul-05 Wed
| 8.43
| 8.46
| 8.425
| 8.46
|
|
| 72.9
| 72.9
| 0.6 |
2023-Jul-04 Tue
| 8.44
| 8.49
| 8.44
| 8.46
| 1,982,625
| 16,782,920
| 57.9
| 57.9
| 0.6 |
2023-Jul-03 Mon
| 8.41
| 8.46
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2023-Jun-30 Fri
| 8.4
| 8.42
| 8.4
| 8.41
|
|
| 61.2
| 61.2
| ### |
2023-Jun-29 Thu
| ###
| 8.42
| ###
| 8.41
|
|
| ###
| ###
| ### |
2023-Jun-28 Wed
| 8.41
| 8.41
| 8.375
| 8.4
| 2,934,173
| 24,625,046
| ###
| ###
| ### |
2023-Jun-27 Tue
| 8.41
| 8.44
| ###
| 8.41
|
|
| ###
| ###
| ### |
2023-Jun-26 Mon
| 8.44
| 8.45
| 8.42
| 8.43
|
|
| 41.8
| 41.8
| 0.6 |
2023-Jun-23 Fri
| 8.44
| 8.47
| 8.41
| 8.46
|
|
| ###
| ###
| 0.6 |
2023-Jun-22 Thu
| 8.45
| 8.48
| 8.43
| 8.46
| 8,128,356
| 68,725,249
| 79.5
| 79.5
| 0.6 |
2023-Jun-21 Wed
| 8.46
| 8.46
| 8.42
| 8.44
|
|
| ###
| ###
| 0.6 |
2023-Jun-20 Tue
| 8.49
| 8.49
| 8.43
| 8.45
| 3,574,551
| ###
| ###
| ###
| ### |
2023-Jun-19 Mon
| 8.49
| 8.53
| 8.46
| 8.49
| 15,490,126
| 131,588,620
| ###
| ###
| ### |
2023-Jun-16 Fri
| 8.48
| 8.5
| 8.44
| 8.48
| 17,965,578
| 152,168,445
| 60.7
| 60.7
| 0.6 |
2023-Jun-15 Thu
| 8.46
| 8.485
| 8.43
| 8.48
| 8,881,784
| 75,117,688
| 74.4
| 74.4
| 0.6 |
2023-Jun-14 Wed
| 8.45
| 8.51
| 8.41
| 8.49
| 8,668,056
| 73,331,753
| 77.0
| 77.0
| ### |
2023-Jun-13 Tue
| 8.42
| 8.44
| 8.4
| 8.42
|
|
| 70.4
| 70.4
| ### |
2023-Jun-09 Fri
| 8.4
| 8.41
| ###
| 8.4
|
|
| 69.6
| 69.6
| ### |
2023-Jun-08 Thu
| ###
| 8.4
| ###
| 8.4
| 5,401,845
| 22,687,749
| 78.6
| 78.6
| ### |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
| 4,233,682
| 0
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| ###
| 8.4
| ###
| ###
| 2,698,173
| 11,332,326
| 41.7
| 41.7
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
| 2,643,325
| 0
| 37.9
| 37.9
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 7,032,946
| 0
| 46.0
| 46.0
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2023-May-29 Mon
| ###
| ###
| 8.355
| ###
| 2,165,040
| 9,044,454
| 38.5
| 38.5
| 0.0 |
2023-May-26 Fri
| 8.25
| ###
| 8.25
| ###
| 2,894,351
| ###
| 78.4
| 78.4
| 0.0 |
2023-May-25 Thu
| 8.26
| ###
| 8.26
| 8.27
| 6,295,583
| 26,000,757
| 73.2
| 73.2
| ### |
2023-May-24 Wed
| 8.25
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| 8.25
| 8.25
|
|
| 30.8
| 30.8
| ### |
2023-May-22 Mon
| ###
| ###
| 8.27
| 8.28
|
|
| ###
| ###
| ### |
2023-May-19 Fri
| ###
| ###
| 8.285
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2023-May-17 Wed
| 8.25
| ###
| 8.25
| ###
| 2,839,147
| 11,711,481
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| ###
| 8.285
| ###
| 5,097,075
| ###
| 42.9
| 42.9
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 4,579,872
| 0
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 8.4
| 8.4
| ###
| ###
| 10,344,451
| ###
| 30.7
| 30.7
| 0.0 |
2023-May-10 Wed
| 8.43
| 8.43
| 8.4
| 8.41
| 6,244,245
| 52,545,321
| ###
| ###
| ### |
2023-May-09 Tue
| 8.42
| 8.44
| 8.41
| 8.43
| 4,065,175
| ###
| 74.5
| 74.5
| 0.6 |
2023-May-08 Mon
| 8.44
| 8.44
| 8.41
| 8.42
|
|
| ###
| ###
| ### |
2023-May-05 Fri
| 8.41
| 8.44
| ###
| 8.42
|
|
| ###
| ###
| ### |
2023-May-04 Thu
| ###
| 8.42
| ###
| 8.4
|
|
| ###
| ###
| ### |
2023-May-03 Wed
| ###
| 8.41
| 8.375
| ###
| 4,953,383
| ###
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| 6,022,044
| 0
| 48.0
| 48.0
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
| 7,305,778
| 0
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| 5,172,880
| 0
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 10,363,285
| 0
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2023-Apr-24 Mon
| ###
| ###
| 8.285
| ###
| 2,929,447
| ###
| 74.6
| 74.6
| 0.0 |
2023-Apr-21 Fri
| 8.29
| ###
| 8.28
| 8.28
| 3,924,557
| ###
| ###
| ###
| ### |
2023-Apr-20 Thu
| ###
| ###
| 8.28
| 8.29
|
|
| 39.2
| 39.2
| 0.6 |
2023-Apr-19 Wed
| 8.29
| ###
| 8.27
| 8.27
| 5,499,623
| 22,740,941
| 35.0
| 35.0
| ### |
2023-Apr-18 Tue
| 8.28
| ###
| 8.28
| ###
| 6,436,688
| 26,647,888
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 8.29
| ###
| 8.28
| 8.28
|
|
| ###
| ###
| ### |
2023-Apr-14 Fri
| 8.28
| ###
| 8.28
| 8.29
|
|
| ###
| ###
| 0.6 |
2023-Apr-13 Thu
| 8.29
| ###
| 8.28
| 8.29
|
|
| ###
| ###
| 0.6 |
2023-Apr-12 Wed
| ###
| ###
| 8.28
| 8.29
| 7,162,188
| 29,651,458
| 40.1
| 40.1
| 0.6 |
2023-Apr-11 Tue
| 8.29
| ###
| 8.27
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2023-Apr-06 Thu
| 8.28
| 8.29
| 8.25
| 8.29
|
|
| ###
| ###
| 0.6 |
2023-Apr-05 Wed
| 8.28
| 8.29
| 8.25
| 8.26
| 6,212,248
| ###
| ###
| ###
| 0.6 |
2023-Apr-04 Tue
| 8.25
| 8.28
| 8.25
| 8.26
|
|
| 67.8
| 67.8
| 0.6 |
2023-Apr-03 Mon
| 8.28
| 8.28
| 8.22
| 8.27
|
|
| 40.4
| 40.4
| ### |
2023-Mar-31 Fri
| 8.28
| ###
| 8.26
| 8.29
|
|
| 63.7
| 63.7
| 0.6 |
2023-Mar-30 Thu
| 8.25
| 8.29
| 8.21
| 8.29
|
|
| 67.9
| 67.9
| 0.6 |
2023-Mar-29 Wed
| 8.2
| 8.25
| ###
| 8.25
|
|
| 73.4
| 73.4
| ### |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
| 50,894,053
| 0
| ###
| ###
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| 7.85
| ###
| 9,713,972
| 38,127,340
| 28.2
| 28.2
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
| 8,211,450
| 0
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| ###
| 8
| 7.81
| 7.82
|
|
| ###
| ###
| 0.6 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
| 11,367,825
| 0
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
| 24,825,142
| 0
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| 8.28
| ###
| ###
| ###
| 20,322,188
| 0
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| 8.28
| 8.29
| 8.21
| 8.23
| 6,000,077
| ###
| ###
| ###
| 0.6 |
2023-Mar-10 Fri
| 8.27
| ###
| 8.27
| ###
| 14,037,687
| ###
| 83.1
| 83.1
| 0.0 |
2023-Mar-09 Thu
| ###
| 8.22
| ###
| ###
| 4,880,721
| ###
| 31.5
| 31.5
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| 8.055
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
| 4,167,627
| 0
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
| 7,590,627
| 0
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 11,168,341
| 0
| 69.3
| 69.3
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
| 10,622,585
| 0
| 81.7
| 81.7
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
| 15,566,349
| 0
| 68.6
| 68.6
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| 8
|
|
| 77.6
| 77.6
| ### |
2023-Feb-22 Wed
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
| 3,865,774
| 0
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| 7.045
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2023-Feb-17 Fri
| 6.81
| ###
| 6.76
| 7
|
|
| 90.6
| 90.6
| 0.5 |
2023-Feb-16 Thu
| ###
| 7.2
| 6.86
| 6.88
|
|
| 9.9
| 9.9
| ### |
2023-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 6.88
| ###
| 4,531,729
| 15,589,147
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
| 3,584,987
| 0
| 27.9
| 27.9
| 0.0 |
2023-Feb-08 Wed
| 7.22
| ###
| ###
| 7.24
| 3,288,386
| 0
| 71.8
| 71.8
| 0.5 |
2023-Feb-07 Tue
| ###
| ###
| ###
| 7.22
| 4,529,729
| 0
| ###
| ###
| 0.5 |
2023-Feb-06 Mon
| ###
| 7.21
| ###
| 7.21
| 2,715,384
| 9,788,959
| ###
| ###
| ### |
2023-Feb-03 Fri
| 7.27
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
| 3,443,480
| 0
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 7.48
| 7.51
| ###
| 7.41
| 3,078,956
| 11,561,479
| 31.9
| 31.9
| ### |
2023-Jan-31 Tue
| 7.5
| 7.5
| ###
| 7.47
|
|
| ###
| ###
| ### |
2023-Jan-30 Mon
| 7.4
| 7.48
| 7.4
| 7.46
|
|
| 76.3
| 76.3
| 0.5 |
2023-Jan-27 Fri
| 7.4
| 7.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
| 3,715,256
| 0
| 73.3
| 73.3
| 0.0 |
2023-Jan-24 Tue
| 7.21
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Jan-23 Mon
| 7.23
| 7.345
| 7.23
| 7.25
| 3,866,444
| ###
| 70.4
| 70.4
| 0.5 |
2023-Jan-20 Fri
| 7.25
| ###
| 7.23
| 7.29
| 7,928,921
| 28,663,049
| 74.1
| 74.1
| ### |
2023-Jan-19 Thu
| ###
| ###
| 7.26
| 7.29
|
|
| 37.5
| 37.5
| ### |
2023-Jan-18 Wed
| 7.46
| 7.475
| ###
| ###
| 7,433,275
| ###
| ###
| ###
| 0.0 |
2023-Jan-17 Tue
| 7.59
| ###
| ###
| 7.49
| 7,248,783
| 0
| 27.4
| 27.4
| ### |
2023-Jan-16 Mon
| ###
| 7.74
| ###
| ###
| 2,230,022
| 8,630,185
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| 7.57
| ###
| 4,792,053
| 18,137,920
| 65.4
| 65.4
| 0.0 |
2023-Jan-12 Thu
| 7.7
| 7.7
| 7.46
| 7.58
| 5,538,452
| ###
| ###
| ###
| ### |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2023-Jan-10 Tue
| 7.7
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 7.7
| 7.72
| ###
| 7.7
| 2,473,978
| 9,549,555
| ###
| ###
| 0.6 |
2023-Jan-06 Fri
| ###
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| 7.72
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| 7.625
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2023-Jan-03 Tue
| 7.7
| 7.73
| 7.555
| 7.59
|
|
| 34.8
| 34.8
| 0.5 |
2022-Dec-30 Fri
| 7.71
| 7.79
| 7.71
| 7.72
| 2,216,083
| 17,174,643
| 64.0
| 64.0
| ### |
2022-Dec-29 Thu
| 7.73
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 7.75
| 7.8
| 7.73
| 7.74
| 2,961,956
| 22,999,588
| ###
| ###
| 0.6 |
2022-Dec-23 Fri
| 7.55
| 7.73
| 7.55
| 7.73
|
|
| 87.6
| 87.6
| 0.6 |
2022-Dec-22 Thu
| 7.56
| ###
| 7.54
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2022-Dec-21 Wed
| 7.41
| 7.56
| 7.41
| 7.55
|
|
| 80.5
| 80.5
| ### |
2022-Dec-20 Tue
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 7.23
| 7.24
| ###
| ###
| 7,342,545
| ###
| 23.0
| 23.0
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| 7.24
| 7.24
|
|
| ###
| ###
| 0.5 |
2022-Dec-15 Thu
| 7.45
| 7.45
| ###
| ###
| 6,533,249
| 24,336,352
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| ###
| 7.49
| ###
| 7.49
| 5,705,023
| ###
| ###
| ###
| ### |
2022-Dec-13 Tue
| 7.21
| ###
| ###
| 7.28
|
|
| 80.1
| 80.1
| 0.5 |
2022-Dec-12 Mon
| 7.4
| 7.4
| ###
| ###
| 21,847,979
| 80,837,522
| 22.3
| 22.3
| 0.0 |
2022-Dec-09 Fri
| 7.85
| 7.88
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2022-Dec-08 Thu
| 7.87
| 7.87
| 7.82
| 7.86
|
|
| ###
| ###
| ### |
2022-Dec-07 Wed
| 7.85
| 7.88
| 7.75
| 7.76
|
|
| ###
| ###
| 0.6 |
2022-Dec-06 Tue
| 7.76
| 7.85
| 7.74
| 7.85
| 5,341,727
| ###
| ###
| ###
| ### |
2022-Dec-05 Mon
| ###
| ###
| 7.83
| 7.84
|
|
| 36.1
| 36.1
| 0.6 |
2022-Dec-02 Fri
| ###
| ###
| 7.87
| ###
| 7,404,121
| ###
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| 7.86
| 7.86
|
|
| ###
| ###
| ### |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2022-Nov-28 Mon
| 7.88
| ###
| 7.88
| ###
| 3,418,848
| ###
| 80.4
| 80.4
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2022-Nov-24 Thu
| 7.82
| ###
| 7.8
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2022-Nov-23 Wed
| ###
| 7.83
| ###
| 7.8
| 7,951,922
| 31,131,774
| ###
| ###
| 0.6 |
2022-Nov-22 Tue
| ###
| ###
| 7.58
| ###
| 16,432,476
| 62,279,084
| 77.2
| 77.2
| 0.0 |
2022-Nov-21 Mon
| 7.5
| 7.59
| 7.49
| 7.56
| 3,770,643
| 28,430,648
| 83.1
| 83.1
| 0.5 |
2022-Nov-18 Fri
| 7.48
| ###
| 7.48
| 7.5
|
|
| 71.6
| 71.6
| 0.5 |
2022-Nov-17 Thu
| ###
| 7.5
| ###
| 7.48
| 6,437,376
| ###
| ###
| ###
| 0.5 |
2022-Nov-16 Wed
| 7.5
| 7.54
| 7.4
| 7.4
|
|
| ###
| ###
| 0.5 |
2022-Nov-15 Tue
| 7.56
| 7.58
| 7.45
| 7.49
| 10,946,785
| 82,265,089
| ###
| ###
| ### |
2022-Nov-14 Mon
| 7.59
| ###
| 7.56
| 7.56
|
|
| ###
| ###
| 0.5 |
2022-Nov-11 Fri
| 7.85
| 7.86
| 7.47
| 7.58
|
|
| 13.7
| 13.7
| ### |
2022-Nov-10 Thu
| ###
| ###
| ###
| 7.83
|
|
| ###
| ###
| ### |
2022-Nov-09 Wed
| 5.77
| 5.85
| 5.72
| 5.81
|
|
| ###
| ###
| ### |
2022-Nov-08 Tue
| 5.74
| 5.78
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2022-Nov-07 Mon
| 5.72
| 5.75
| ###
| 5.74
| 3,490,647
| ###
| 72.3
| 72.3
| 0.4 |
2022-Nov-04 Fri
| ###
| 5.79
| ###
| 5.74
| 3,683,849
| 10,664,742
| ###
| ###
| 0.4 |
2022-Nov-03 Thu
| ###
| ###
| 5.57
| ###
| 3,478,085
| ###
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 5.81
| 5.85
| 5.75
| 5.75
|
|
| 28.2
| 28.2
| ### |
2022-Nov-01 Tue
| ###
| ###
| ###
| 5.79
|
|
| 80.9
| 80.9
| ### |
2022-Oct-31 Mon
| 5.51
| ###
| ###
| 5.57
| 5,163,352
| 0
| ###
| ###
| 0.4 |
2022-Oct-28 Fri
| 5.48
| 5.53
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
2022-Oct-27 Thu
| 5.44
| 5.56
| 5.44
| 5.49
|
|
| ###
| ###
| 0.4 |
2022-Oct-26 Wed
| 5.4
| 5.44
| ###
| 5.43
|
|
| 75.0
| 75.0
| 0.4 |
2022-Oct-25 Tue
| ###
| 5.4
| 5.325
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 5.42
| ###
| ###
| ###
| 3,609,621
| 0
| 34.1
| 34.1
| 0.0 |
2022-Oct-21 Fri
| 5.44
| 5.47
| 5.28
| 5.28
| 5,881,945
| 31,615,454
| 14.2
| 14.2
| 0.4 |
2022-Oct-20 Thu
| ###
| ###
| 5.5
| 5.52
| 6,398,829
| 17,596,779
| 31.5
| 31.5
| 0.4 |
2022-Oct-19 Wed
| 5.75
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| 5.755
| ###
| 5.72
| 4,674,459
| 13,450,755
| ###
| ###
| 0.4 |
2022-Oct-17 Mon
| ###
| ###
| 5.55
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2022-Oct-14 Fri
| ###
| 5.75
| 5.58
| 5.74
|
|
| ###
| ###
| 0.4 |
2022-Oct-13 Thu
| 5.46
| 5.49
| 5.4
| 5.47
| 4,831,825
| 26,309,287
| ###
| ###
| ### |
2022-Oct-12 Wed
| 5.55
| 5.575
| 5.49
| 5.51
|
|
| 36.3
| 36.3
| ### |
2022-Oct-11 Tue
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| 5.56
| ###
| 5,240,146
| ###
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| 5.82
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
2022-Oct-06 Thu
| 5.54
| 5.7
| 5.54
| 5.7
| 5,371,079
| ###
| ###
| ###
| 0.4 |
2022-Oct-05 Wed
| 5.54
| 5.57
| 5.5
| 5.56
|
|
| 65.0
| 65.0
| 0.4 |
2022-Oct-04 Tue
| 5.48
| 5.53
| 5.43
| 5.49
| 8,369,973
| 45,867,452
| 51.5
| 51.5
| 0.4 |
2022-Oct-03 Mon
| 5.2
| ###
| ###
| ###
| 4,588,150
| 0
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| 5.27
| 5.29
| ###
| ###
| 8,902,357
| ###
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| 5.42
| 5.45
| 5.28
| ###
| 4,290,877
| 23,020,555
| 24.9
| 24.9
| 0.0 |
2022-Sep-28 Wed
| 5.2
| ###
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2022-Sep-27 Tue
| 5.21
| 5.27
| ###
| ###
| 4,198,150
| 11,062,125
| 34.7
| 34.7
| 0.0 |
2022-Sep-26 Mon
| 5.47
| 5.47
| 5.2
| 5.2
| 4,800,928
| 25,612,950
| 20.6
| 20.6
| ### |
2022-Sep-23 Fri
| ###
| 5.72
| 5.52
| 5.57
| 3,848,572
| 21,628,974
| 48.0
| 48.0
| 0.4 |
2022-Sep-21 Wed
| 5.8
| 5.89
| 5.72
| 5.74
| 4,034,656
| 23,421,178
| 36.8
| 36.8
| 0.4 |
2022-Sep-20 Tue
| 5.89
| ###
| 5.86
| ###
| 4,543,583
| ###
| 76.5
| 76.5
| 0.0 |
2022-Sep-19 Mon
| 5.8
| 5.83
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2022-Sep-16 Fri
| 5.75
| 5.85
| 5.74
| 5.81
| 10,958,973
| 63,507,248
| 82.1
| 82.1
| ### |
2022-Sep-15 Thu
| 5.88
| ###
| 5.81
| 5.87
| 6,069,227
| ###
| ###
| ###
| ### |
2022-Sep-14 Wed
| 5.81
| ###
| 5.81
| 5.87
| 4,126,429
| 11,987,276
| 67.3
| 67.3
| ### |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-09 Fri
| 5.73
| 5.87
| 5.72
| 5.86
| 4,708,680
| ###
| 78.1
| 78.1
| 0.4 |
2022-Sep-08 Thu
| 5.85
| 5.86
| 5.75
| 5.83
| 4,363,874
| 25,332,288
| 29.2
| 29.2
| ### |
2022-Sep-07 Wed
| 5.85
| 5.89
| 5.72
| 5.74
|
|
| 27.8
| 27.8
| 0.4 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2022-Sep-05 Mon
| ###
| 6.155
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2022-Sep-02 Fri
| ###
| 6.2
| ###
| ###
| 4,206,475
| 13,040,072
| 27.6
| 27.6
| 0.0 |
2022-Sep-01 Thu
| 6.22
| 6.25
| 6.125
| ###
| 8,415,787
| 52,072,682
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| 6.27
| ###
| 8,021,886
| ###
| 26.2
| 26.2
| 0.0 |
2022-Aug-30 Tue
| ###
| 6.44
| ###
| ###
| 4,841,355
| ###
| 65.3
| 65.3
| 0.0 |
2022-Aug-29 Mon
| 6.25
| 6.275
| 6.2
| 6.25
|
|
| 71.2
| 71.2
| ### |
2022-Aug-26 Fri
| ###
| 6.4
| ###
| ###
| 3,402,922
| 10,889,350
| 71.5
| 71.5
| 0.0 |
2022-Aug-25 Thu
| 6.25
| ###
| 6.24
| ###
| 3,708,176
| ###
| 77.1
| 77.1
| 0.0 |
2022-Aug-24 Wed
| ###
| 6.25
| ###
| 6.24
|
|
| ###
| ###
| 0.4 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| 5.89
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2022-Aug-19 Fri
| 6
| 6.055
| ###
| ###
| 7,397,884
| ###
| 72.6
| 72.6
| 0.0 |
2022-Aug-18 Thu
| 5.82
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
| 3,201,553
| 0
| 71.7
| 71.7
| 0.0 |
2022-Aug-16 Tue
| ###
| 6.125
| ###
| ###
| 3,333,978
| ###
| 36.3
| 36.3
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| 6
| 4,434,183
| 0
| 26.4
| 26.4
| 0.4 |
2022-Aug-11 Thu
| ###
| ###
| 6
| ###
| 2,956,923
| ###
| 20.2
| 20.2
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| ###
| ###
| 3,356,888
| 0
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
| 3,342,422
| 0
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
| 2,844,344
| 0
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| 6
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
| 4,343,687
| 0
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| 5.79
| ###
| 5.77
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2022-Jul-28 Thu
| 5.8
| 5.81
| 5.7
| 5.7
|
|
| 17.4
| 17.4
| 0.4 |
2022-Jul-27 Wed
| 5.8
| 5.85
| 5.73
| 5.76
| 2,939,373
| ###
| 31.4
| 31.4
| ### |
2022-Jul-26 Tue
| ###
| 5.875
| 5.685
| 5.84
|
|
| 86.0
| 86.0
| 0.4 |
2022-Jul-25 Mon
| ###
| 5.74
| ###
| ###
| 3,034,558
| 8,709,181
| ###
| ###
| 0.0 |
2022-Jul-22 Fri
| ###
| ###
| 5.57
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2022-Jul-21 Thu
| 5.71
| 5.74
| ###
| ###
| 4,041,182
| ###
| 24.8
| 24.8
| 0.0 |
2022-Jul-20 Wed
| 5.75
| 5.75
| ###
| 5.72
| 2,807,950
| 8,072,856
| ###
| ###
| 0.4 |
2022-Jul-19 Tue
| ###
| 5.78
| ###
| ###
| 5,384,552
| 15,561,355
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| 5.58
| ###
| 5.55
| ###
| 1,991,323
| 5,525,921
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| 5.46
| 5.52
| 5.44
| 5.52
| 4,769,822
| 26,138,624
| ###
| ###
| 0.4 |
2022-Jul-14 Thu
| ###
| 5.57
| ###
| 5.53
|
|
| 83.2
| 83.2
| ### |
2022-Jul-13 Wed
| 5.57
| ###
| 5.44
| 5.45
|
|
| ###
| ###
| ### |
2022-Jul-12 Tue
| ###
| ###
| 5.54
| 5.57
| 5,237,585
| ###
| 43.2
| 43.2
| 0.4 |
2022-Jul-11 Mon
| ###
| 5.71
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| 5.72
| ###
| 5.7
| 3,913,920
| ###
| 71.5
| 71.5
| 0.4 |
2022-Jul-07 Thu
| 5.58
| ###
| 5.54
| 5.57
| 4,915,879
| 13,616,984
| 35.7
| 35.7
| 0.4 |
2022-Jul-06 Wed
| ###
| ###
| 5.49
| 5.53
| 5,726,255
| ###
| 28.5
| 28.5
| ### |
2022-Jul-05 Tue
| 5.73
| 5.79
| 5.72
| 5.76
| 3,734,125
| 21,489,889
| 66.6
| 66.6
| ### |
2022-Jul-04 Mon
| 5.84
| 5.87
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2022-Jul-01 Fri
| 5.76
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| ###
| ###
| 5.73
| 5.73
| 5,130,045
| 14,697,578
| 21.9
| 21.9
| ### |
2022-Jun-29 Wed
| ###
| ###
| 5.88
| ###
| 3,662,558
| 10,767,920
| 45.8
| 45.8
| 0.0 |
2022-Jun-28 Tue
| 5.8
| ###
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| 5.76
| ###
| 5.74
| 4,279,929
| ###
| ###
| ###
| 0.4 |
2022-Jun-24 Fri
| 5.49
| 5.55
| 5.44
| 5.55
|
|
| 55.7
| 55.7
| ### |
2022-Jun-23 Thu
| ###
| ###
| 5.53
| 5.55
|
|
| 35.3
| 35.3
| ### |
2022-Jun-22 Wed
| 5.78
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| 5.57
| 5.71
| 5.48
| ###
| 9,710,253
| ###
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| 5.54
| ###
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2022-Jun-17 Fri
| 5.7
| 5.71
| ###
| ###
| 10,691,173
| ###
| 34.9
| 34.9
| 0.0 |
2022-Jun-16 Thu
| 5.74
| 5.84
| 5.725
| 5.78
| 6,636,880
| 38,377,758
| ###
| ###
| 0.4 |
2022-Jun-15 Wed
| ###
| ###
| 5.78
| 5.82
|
|
| ###
| ###
| 0.4 |
2022-Jun-14 Tue
| ###
| ###
| 5.81
| ###
| 8,242,084
| 23,943,254
| 76.4
| 76.4
| 0.0 |
2022-Jun-10 Fri
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| 6.24
| ###
| 6.21
| 6.21
|
|
| ###
| ###
| ### |
2022-Jun-08 Wed
| 6.24
| ###
| 6.22
| ###
| 6,306,926
| ###
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| ###
| 6.25
| ###
| 6.23
| 6,031,641
| 18,848,878
| ###
| ###
| 0.4 |
2022-Jun-03 Fri
| ###
| ###
| ###
| ###
| 6,219,381
| 0
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| 5.77
| ###
| 5.74
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2022-Jun-01 Wed
| 6.4
| 6.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-31 Tue
| 6.85
| ###
| 6.81
| 6.85
| 9,035,576
| ###
| ###
| ###
| ### |
2022-May-30 Mon
| ###
| ###
| 6.82
| 6.82
|
|
| ###
| ###
| 0.5 |
2022-May-27 Fri
| 6.82
| 6.86
| 6.77
| 6.84
|
|
| ###
| ###
| 0.5 |
2022-May-26 Thu
| 6.81
| 6.82
| ###
| 6.73
|
|
| 33.2
| 33.2
| ### |
2022-May-25 Wed
| 6.77
| 6.88
| 6.77
| 6.82
| 5,490,870
| 37,475,187
| ###
| ###
| 0.5 |
2022-May-24 Tue
| 6.75
| 6.84
| 6.72
| 6.75
|
|
| ###
| ###
| 0.5 |
2022-May-23 Mon
| 6.8
| 6.88
| 6.77
| 6.77
| 5,554,020
| 37,906,186
| 42.5
| 42.5
| ### |
2022-May-20 Fri
| ###
| ###
| 6.745
| 6.8
|
|
| ###
| ###
| 0.5 |
2022-May-19 Thu
| 6.84
| ###
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-18 Wed
| ###
| 7
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2022-May-17 Tue
| ###
| ###
| 6.86
| ###
| 6,055,950
| ###
| ###
| ###
| 0.0 |
2022-May-16 Mon
| 6.85
| 6.89
| 6.7
| 6.83
| 6,078,747
| 41,305,085
| ###
| ###
| 0.5 |
2022-May-13 Fri
| 6.74
| 6.82
| ###
| 6.8
|
|
| 59.0
| 59.0
| 0.5 |
2022-May-12 Thu
| 6.88
| ###
| 6.7
| 6.72
| 9,082,041
| ###
| 39.8
| 39.8
| 0.5 |
2022-May-11 Wed
| 6.88
| ###
| 6.8
| 6.86
|
|
| ###
| ###
| 0.5 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
| 4,293,888
| 0
| 56.7
| 56.7
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
| 4,293,888
| 0
| 56.7
| 56.7
| 0.0 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
| 10,515,771
| 0
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| ###
| ###
| ###
| 5,461,648
| 0
| 68.2
| 68.2
| 0.0 |
2022-May-04 Wed
| ###
| 7.075
| ###
| 7
|
|
| 86.8
| 86.8
| 0.5 |
2022-May-03 Tue
| ###
| ###
| 6.78
| ###
| 6,986,842
| ###
| ###
| ###
| 0.0 |
2022-May-02 Mon
| 6.83
| ###
| 6.75
| ###
| 7,680,383
| ###
| ###
| ###
| 0.0 |
2022-Apr-29 Fri
| 6.77
| 6.89
| 6.77
| 6.84
| 9,859,188
| 67,338,254
| 70.3
| 70.3
| 0.5 |
2022-Apr-28 Thu
| ###
| 6.71
| ###
| 6.71
| 5,500,878
| 18,455,445
| ###
| ###
| ### |
2022-Apr-27 Wed
| 6.48
| ###
| 6.47
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2022-Apr-26 Tue
| 6.54
| ###
| 6.48
| 6.54
|
|
| 79.0
| 79.0
| 0.5 |
2022-Apr-22 Fri
| 6.71
| 6.75
| 6.655
| 6.72
| 5,576,172
| ###
| 69.8
| 69.8
| 0.5 |
2022-Apr-21 Thu
| 6.78
| 6.89
| 6.73
| 6.78
| 6,815,676
| 46,414,753
| ###
| ###
| 0.5 |
2022-Apr-20 Wed
| ###
| 6.7
| 6.58
| ###
| 5,461,655
| 36,265,389
| 81.3
| 81.3
| 0.0 |
2022-Apr-19 Tue
| 6.56
| ###
| 6.55
| 6.59
| 3,857,181
| ###
| ###
| ###
| ### |
2022-Apr-14 Thu
| 6.58
| ###
| 6.54
| 6.55
|
|
| 32.7
| 32.7
| 0.5 |
2022-Apr-13 Wed
| 6.46
| 6.55
| 6.44
| 6.52
| 4,400,629
| 28,582,085
| 67.3
| 67.3
| 0.5 |
2022-Apr-12 Tue
| ###
| 6.47
| ###
| 6.44
| 6,391,673
| ###
| 84.3
| 84.3
| 0.5 |
2022-Apr-11 Mon
| ###
| ###
| 6.46
| 6.51
| 2,715,076
| ###
| 36.2
| 36.2
| ### |
2022-Apr-08 Fri
| 6.52
| 6.57
| 6.47
| 6.55
|
|
| 70.1
| 70.1
| 0.5 |
2022-Apr-07 Thu
| 6.59
| 6.59
| 6.5
| 6.54
|
|
| ###
| ###
| 0.5 |
2022-Apr-06 Wed
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 6.5
| ###
| 6.5
| ###
| 10,039,858
| ###
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| 6.46
| 6.47
| 6.41
| 6.43
| 4,750,522
| ###
| 33.1
| 33.1
| ### |
2022-Apr-01 Fri
| 6.2
| 6.42
| 6.2
| ###
| 8,872,552
| ###
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| 6.4
| 6.42
| 6.23
| 6.23
| 8,887,157
| ###
| ###
| ###
| 0.4 |
2022-Mar-30 Wed
| ###
| 6.4
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-28 Mon
| 6.41
| 6.46
| ###
| ###
| 4,403,142
| 14,222,148
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| 6.41
| 6.45
| ###
| ###
| 11,189,755
| 36,086,959
| 34.9
| 34.9
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| ###
| 6.29
| 8,756,127
| 0
| 84.8
| 84.8
| ### |
2022-Mar-23 Wed
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2022-Mar-21 Mon
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| 5.82
| ###
| 5.79
| ###
| 10,500,956
| ###
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| ###
| 5.79
|
|
| 22.4
| 22.4
| ### |
2022-Mar-16 Wed
| 5.75
| 5.89
| 5.71
| 5.85
|
|
| ###
| ###
| 0.4 |
2022-Mar-15 Tue
| 5.8
| 5.84
| 5.71
| 5.77
|
|
| ###
| ###
| 0.4 |
2022-Mar-14 Mon
| ###
| ###
| 5.85
| 5.86
| 8,409,722
| ###
| ###
| ###
| 0.4 |
2022-Mar-11 Fri
| 5.78
| ###
| 5.77
| 5.87
| 7,916,180
| 22,838,179
| ###
| ###
| ### |
2022-Mar-10 Thu
| 5.83
| 5.84
| 5.71
| 5.8
| 10,779,749
| 62,253,050
| 31.6
| 31.6
| 0.4 |
2022-Mar-09 Wed
| 5.88
| ###
| 5.79
| 5.86
|
|
| ###
| ###
| 0.4 |
2022-Mar-08 Tue
| ###
| ###
| 5.75
| 5.78
| 6,309,359
| ###
| 16.3
| 16.3
| 0.4 |
2022-Mar-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-04 Fri
| 5.76
| 5.88
| 5.73
| 5.88
|
|
| 88.2
| 88.2
| 0.4 |
2022-Mar-03 Thu
| 5.79
| 5.88
| 5.77
| 5.84
| 10,862,782
| ###
| 71.4
| 71.4
| 0.4 |
2022-Mar-02 Wed
| 5.55
| ###
| 5.47
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2022-Mar-01 Tue
| ###
| ###
| 5.485
| 5.49
|
|
| 14.0
| 14.0
| 0.4 |
2022-Feb-28 Mon
| 5.75
| 5.83
| ###
| 5.7
|
|
| 41.1
| 41.1
| 0.4 |
2022-Feb-25 Fri
| ###
| 5.77
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2022-Feb-24 Thu
| 5.73
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| 5.82
| ###
| 5.82
|
|
| 71.4
| 71.4
| 0.4 |
2022-Feb-22 Tue
| 5.74
| 5.81
| ###
| 5.76
| 7,753,046
| ###
| 84.9
| 84.9
| ### |
2022-Feb-21 Mon
| 5.57
| 5.8
| 5.53
| 5.74
|
|
| ###
| ###
| 0.4 |
2022-Feb-18 Fri
| 5.86
| ###
| ###
| ###
| 21,970,884
| 0
| 9.8
| 9.8
| 0.0 |
2022-Feb-17 Thu
| 5.86
| 6.22
| 5.72
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| 6,328,289
| 0
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
| 4,431,026
| 0
| 48.4
| 48.4
| 0.0 |
2022-Feb-14 Mon
| ###
| 6.26
| ###
| 6.21
|
|
| 85.8
| 85.8
| ### |
2022-Feb-11 Fri
| ###
| ###
| ###
| ###
| 4,577,871
| 0
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2022-Feb-09 Wed
| ###
| 6.175
| 6
| ###
| 6,782,145
| ###
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 6
| ###
| 6
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| 5.885
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2022-Feb-04 Fri
| 5.86
| ###
| 5.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| 5.84
| ###
| 5.83
| 7,387,859
| 21,572,548
| 91.9
| 91.9
| ### |
2022-Feb-02 Wed
| ###
| ###
| ###
| ###
| 6,369,842
| 0
| 14.4
| 14.4
| 0.0 |
2022-Feb-01 Tue
| 5.81
| 5.85
| 5.71
| 5.84
|
|
| 62.3
| 62.3
| 0.4 |
2022-Jan-31 Mon
| 5.54
| ###
| 5.5
| ###
| 5,848,950
| ###
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 5.53
| 5.55
| ###
| 5.53
|
|
| 53.9
| 53.9
| ### |
2022-Jan-27 Thu
| 5.53
| 5.59
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2022-Jan-25 Tue
| 5.5
| 5.54
| 5.375
| 5.41
|
|
| ###
| ###
| ### |
2022-Jan-24 Mon
| ###
| ###
| 5.53
| ###
| 5,543,279
| ###
| 54.8
| 54.8
| 0.0 |
2022-Jan-21 Fri
| 5.8
| ###
| ###
| ###
|
|
| 48.0
| 48.0
| 0.0 |
2022-Jan-20 Thu
| 5.8
| ###
| 5.78
| ###
| 10,104,677
| ###
| 78.2
| 78.2
| 0.0 |
2022-Jan-19 Wed
| ###
| 5.84
| ###
| 5.78
|
|
| 87.5
| 87.5
| 0.4 |
2022-Jan-18 Tue
| 5.73
| 5.74
| ###
| 5.7
| 5,835,556
| 16,748,045
| ###
| ###
| 0.4 |
2022-Jan-17 Mon
| 5.75
| 5.79
| ###
| 5.72
| 4,186,172
| ###
| 35.4
| 35.4
| 0.4 |
2022-Jan-14 Fri
| ###
| 5.75
| ###
| 5.75
| 4,626,657
| ###
| 81.0
| 81.0
| ### |
2022-Jan-13 Thu
| ###
| 5.72
| 5.59
| 5.7
| 7,629,589
| 43,145,325
| 77.2
| 77.2
| 0.4 |
2022-Jan-12 Wed
| ###
| ###
| 5.53
| 5.53
| 6,546,424
| ###
| ###
| ###
| ### |
2022-Jan-11 Tue
| 5.47
| 5.52
| 5.43
| 5.49
| 3,976,423
| ###
| ###
| ###
| 0.4 |
2022-Jan-10 Mon
| 5.48
| 5.55
| 5.47
| 5.51
|
|
| 73.3
| 73.3
| ### |
2022-Jan-07 Fri
| 5.4
| 5.46
| ###
| 5.45
|
|
| ###
| ###
| ### |
2022-Jan-06 Thu
| 5.4
| ###
| ###
| ###
|
|
| 40.5
| 40.5
| 0.0 |
2022-Jan-05 Wed
| 5.4
| 5.45
| 5.385
| 5.44
| 4,990,920
| ###
| ###
| ###
| 0.4 |
2022-Jan-04 Tue
| 5.25
| ###
| ###
| ###
| 5,463,247
| 0
| ###
| ###
| 0.0 |
2021-Dec-31 Fri
| 5.23
| 5.27
| 5.22
| 5.24
|
|
| 66.1
| 66.1
| 0.4 |
2021-Dec-30 Thu
| 5.29
| 5.29
| 5.22
| 5.26
|
|
| 30.0
| 30.0
| 0.4 |
2021-Dec-29 Wed
| 5.29
| ###
| 5.24
| 5.27
|
|
| ###
| ###
| ### |
2021-Dec-24 Fri
| 5.25
| 5.26
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2021-Dec-23 Thu
| 5.24
| 5.25
| ###
| 5.21
|
|
| 27.5
| 27.5
| 0.4 |
2021-Dec-22 Wed
| ###
| 5.24
| ###
| 5.24
|
|
| 73.7
| 73.7
| 0.4 |
2021-Dec-21 Tue
| ###
| ###
| ###
| ###
| 3,734,288
| 0
| 73.4
| 73.4
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
| 2,266,059
| 0
| 51.0
| 51.0
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| 5
| ###
| 12,401,629
| 31,004,072
| 77.3
| 77.3
| 0.0 |
2021-Dec-16 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| 5.085
| 5
| ###
| 3,678,855
| 18,550,626
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| 5
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2021-Dec-13 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
| 5,453,689
| 0
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
| 2,899,977
| 0
| 76.9
| 76.9
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
| 4,692,286
| 0
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| 4.89
| ###
| 4,906,773
| 11,997,059
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| 4.85
| ###
| 4.83
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Dec-03 Fri
| 4.83
| 4.89
| 4.77
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-Dec-02 Thu
| ###
| 4.845
| ###
| 4.84
|
|
| ###
| ###
| 0.3 |
2021-Dec-01 Wed
| 4.72
| 4.78
| ###
| 4.78
| 6,834,527
| ###
| ###
| ###
| ### |
2021-Nov-30 Tue
| 4.85
| ###
| 4.8
| 4.8
| 9,255,344
| 22,212,825
| ###
| ###
| 0.3 |
2021-Nov-29 Mon
| 4.88
| ###
| 4.77
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 3,302,959
| 0
| 35.6
| 35.6
| 0.0 |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
| 5,618,958
| 0
| 70.6
| 70.6
| 0.0 |
2021-Nov-24 Wed
| ###
| 5.21
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
| 16,150,777
| 0
| 80.0
| 80.0
| 0.0 |
2021-Nov-19 Fri
| ###
| ###
| ###
| 5
| 3,959,922
| 0
| ###
| ###
| 0.4 |
2021-Nov-18 Thu
| 5
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
| 4,446,384
| 0
| 36.7
| 36.7
| 0.0 |
2021-Nov-12 Fri
| ###
| 5
| ###
| ###
| 1,832,772
| ###
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2021-Nov-09 Tue
| 5
| 5.045
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
| 2,900,887
| 0
| 43.0
| 43.0
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
| 4,381,143
| 0
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| ###
| ###
| 4,144,753
| 0
| 80.1
| 80.1
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| 5
| ###
| 4,070,070
| 10,175,175
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| 5.145
| ###
| ###
| 3,297,256
| ###
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2021-Oct-28 Thu
| ###
| 5.2
| ###
| ###
| 6,335,272
| ###
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 5.27
| 5.28
| ###
| 5.23
|
|
| ###
| ###
| ### |
2021-Oct-26 Tue
| 5.47
| 5.48
| 5.25
| 5.27
|
|
| 12.7
| 12.7
| ### |
2021-Oct-25 Mon
| 5.24
| 5.41
| 5.23
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
| 7,413,140
| 0
| 82.7
| 82.7
| 0.0 |
2021-Oct-21 Thu
| ###
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
| 7,317,759
| 0
| 37.3
| 37.3
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 5,355,946
| 0
| 35.1
| 35.1
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
| 5,362,086
| 0
| ###
| ###
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| ###
| ###
| 6,178,851
| 0
| 29.1
| 29.1
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
| 4,700,178
| 0
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| ###
| 5,272,288
| 0
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| 5
|
|
| 29.4
| 29.4
| 0.4 |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 4.81
| ###
| 4.81
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2021-Oct-01 Fri
| ###
| 4.78
| ###
| 4.76
|
|
| ###
| ###
| ### |
2021-Sep-30 Thu
| 4.76
| 4.8
| 4.71
| 4.73
| 6,289,087
| ###
| 28.2
| 28.2
| 0.3 |
2021-Sep-29 Wed
| 4.72
| 4.745
| ###
| 4.72
|
|
| 66.7
| 66.7
| 0.3 |
2021-Sep-28 Tue
| ###
| 4.76
| 4.58
| 4.75
| 14,260,652
| 66,597,244
| 93.1
| 93.1
| ### |
2021-Sep-27 Mon
| 4.51
| 4.58
| 4.46
| 4.51
|
|
| ###
| ###
| 0.3 |
2021-Sep-24 Fri
| 4.5
| 4.53
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2021-Sep-23 Thu
| 4.48
| 4.51
| 4.43
| 4.48
| 5,541,244
| ###
| 56.5
| 56.5
| ### |
2021-Sep-22 Wed
| ###
| 4.47
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2021-Sep-21 Tue
| 4.22
| ###
| 4.22
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2021-Sep-20 Mon
| 4.45
| 4.45
| 4.28
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2021-Sep-17 Fri
| 4.45
| 4.48
| ###
| ###
| 10,053,146
| 22,519,047
| 29.1
| 29.1
| 0.0 |
2021-Sep-16 Thu
| 4.45
| 4.53
| 4.43
| 4.48
| 7,369,929
| 33,017,281
| ###
| ###
| ### |
2021-Sep-15 Wed
| 4.53
| 4.53
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2021-Sep-14 Tue
| 4.47
| 4.59
| 4.46
| 4.58
|
|
| ###
| ###
| 0.3 |
2021-Sep-13 Mon
| 4.47
| 4.52
| 4.41
| 4.44
|
|
| 32.9
| 32.9
| 0.3 |
2021-Sep-10 Fri
| 4.42
| 4.48
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2021-Sep-09 Thu
| 4.47
| 4.51
| ###
| ###
| 9,429,588
| 21,263,720
| 29.3
| 29.3
| 0.0 |
2021-Sep-08 Wed
| 4.4
| 4.5
| ###
| 4.49
|
|
| 84.6
| 84.6
| ### |
2021-Sep-07 Tue
| ###
| 4.48
| ###
| 4.47
|
|
| 85.7
| 85.7
| ### |
2021-Sep-06 Mon
| 4.42
| 4.455
| ###
| 4.44
| 5,830,952
| 12,988,445
| 67.2
| 67.2
| 0.3 |
2021-Sep-03 Fri
| 4.44
| 4.48
| 4.43
| 4.46
|
|
| 64.0
| 64.0
| 0.3 |
2021-Sep-02 Thu
| 4.46
| 4.5
| ###
| 4.42
|
|
| 30.2
| 30.2
| 0.3 |
2021-Sep-01 Wed
| 4.4
| 4.48
| ###
| 4.46
| 5,108,488
| ###
| 75.8
| 75.8
| 0.3 |
2021-Aug-31 Tue
| 4.49
| 4.53
| 4.45
| 4.45
|
|
| 30.3
| 30.3
| 0.3 |
2021-Aug-30 Mon
| 4.57
| ###
| 4.47
| 4.51
|
|
| ###
| ###
| 0.3 |
2021-Aug-27 Fri
| 4.46
| 4.56
| 4.46
| 4.54
|
|
| 81.3
| 81.3
| 0.3 |
2021-Aug-26 Thu
| 4.54
| 4.56
| 4.43
| 4.44
|
|
| 23.4
| 23.4
| 0.3 |
2021-Aug-25 Wed
| 4.44
| 4.51
| 4.41
| 4.51
| 5,048,748
| ###
| ###
| ###
| 0.3 |
2021-Aug-24 Tue
| 4.28
| 4.42
| 4.26
| 4.4
|
|
| 84.5
| 84.5
| 0.3 |
2021-Aug-23 Mon
| ###
| ###
| 4.24
| 4.27
| 4,551,674
| 9,649,548
| 31.1
| 31.1
| ### |
2021-Aug-20 Fri
| 4.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 4.21
| ###
| ###
| ###
| 13,224,551
| 0
| 37.1
| 37.1
| 0.0 |
2021-Aug-18 Wed
| 4.27
| 4.47
| 4.27
| ###
| 5,951,047
| 26,006,075
| ###
| ###
| 0.0 |
2021-Aug-17 Tue
| ###
| ###
| 4.28
| 4.29
| 5,584,073
| ###
| 48.8
| 48.8
| ### |
2021-Aug-16 Mon
| 4.45
| 4.45
| 4.29
| ###
| 5,508,179
| 24,070,742
| 30.1
| 30.1
| 0.0 |
2021-Aug-13 Fri
| ###
| 4.47
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2021-Aug-12 Thu
| ###
| 4.4
| ###
| ###
| 4,845,383
| 10,659,842
| 28.2
| 28.2
| 0.0 |
2021-Aug-11 Wed
| 4.27
| 4.43
| 4.26
| 4.41
|
|
| ###
| ###
| ### |
2021-Aug-10 Tue
| ###
| ###
| 4.24
| 4.25
|
|
| ###
| ###
| ### |
2021-Aug-09 Mon
| 4.28
| ###
| 4.22
| 4.29
| 6,591,372
| ###
| ###
| ###
| ### |
2021-Aug-06 Fri
| ###
| ###
| 4.25
| 4.27
| 7,177,147
| ###
| 22.3
| 22.3
| ### |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
| 5,467,026
| 0
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| 4.46
| 4.355
| 4.43
|
|
| 72.9
| 72.9
| ### |
2021-Aug-03 Tue
| 4.26
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| 4.29
| ###
| 4.25
|
|
| ###
| ###
| ### |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 23,406,746
| 0
| 34.4
| 34.4
| 0.0 |
2021-Jul-29 Thu
| 4.43
| ###
| 4.4
| 4.46
| 4,700,875
| 10,341,925
| ###
| ###
| 0.3 |
2021-Jul-28 Wed
| 4.51
| 4.53
| 4.43
| 4.44
| 3,889,742
| 17,426,044
| ###
| ###
| 0.3 |
2021-Jul-27 Tue
| 4.49
| 4.53
| 4.47
| 4.5
|
|
| 73.2
| 73.2
| ### |
2021-Jul-26 Mon
| 4.56
| 4.56
| 4.46
| 4.47
| 3,100,459
| 13,983,070
| ###
| ###
| ### |
2021-Jul-23 Fri
| 4.46
| 4.54
| 4.44
| 4.53
| 3,114,742
| ###
| 77.4
| 77.4
| ### |
2021-Jul-22 Thu
| 4.41
| 4.52
| 4.4
| 4.48
|
|
| ###
| ###
| ### |
2021-Jul-21 Wed
| 4.42
| 4.46
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2021-Jul-20 Tue
| 4.4
| 4.46
| ###
| ###
| 7,157,483
| 15,961,187
| 34.5
| 34.5
| 0.0 |
2021-Jul-19 Mon
| 4.52
| 4.53
| 4.45
| 4.49
| 4,805,977
| ###
| ###
| ###
| ### |
2021-Jul-16 Fri
| 4.53
| 4.57
| 4.52
| 4.54
| 4,893,025
| ###
| ###
| ###
| 0.3 |
2021-Jul-15 Thu
| 4.57
| ###
| 4.52
| 4.54
| 8,971,970
| 20,276,652
| ###
| ###
| 0.3 |
2021-Jul-14 Wed
| 4.57
| ###
| 4.56
| ###
| 8,915,629
| ###
| ###
| ###
| 0.0 |
2021-Jul-13 Tue
| 4.58
| 4.59
| 4.52
| 4.57
| 7,846,021
| 35,738,625
| 37.5
| 37.5
| ### |
2021-Jul-12 Mon
| ###
| ###
| 4.52
| 4.52
| 10,163,988
| ###
| ###
| ###
| 0.3 |
2021-Jul-09 Fri
| 4.53
| 4.57
| 4.5
| 4.55
| 5,685,683
| 25,784,572
| ###
| ###
| 0.3 |
2021-Jul-08 Thu
| ###
| ###
| 4.56
| 4.57
| 5,043,254
| ###
| 25.9
| 25.9
| ### |
2021-Jul-07 Wed
| 4.59
| ###
| 4.57
| ###
| 6,307,072
| 14,411,659
| ###
| ###
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| 4.59
| ###
| 4.58
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2021-Jul-02 Fri
| 4.52
| 4.58
| ###
| 4.57
| 4,720,484
| ###
| 70.9
| 70.9
| ### |
2021-Jul-01 Thu
| 4.5
| 4.53
| 4.47
| 4.5
| 4,500,926
| ###
| 59.2
| 59.2
| ### |
2021-Jun-30 Wed
| ###
| ###
| 4.48
| 4.51
|
|
| 17.2
| 17.2
| 0.3 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Jun-28 Mon
| ###
| 4.75
| ###
| 4.71
| 4,366,247
| ###
| ###
| ###
| ### |
2021-Jun-25 Fri
| ###
| 4.74
| ###
| 4.73
| 4,427,253
| 10,492,589
| 78.1
| 78.1
| 0.3 |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
| 7,382,541
| 0
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 4.72
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2021-Jun-22 Tue
| 4.83
| 4.84
| 4.74
| 4.76
|
|
| 26.5
| 26.5
| ### |
2021-Jun-21 Mon
| 4.79
| 4.81
| 4.71
| 4.73
| 4,283,723
| 20,390,521
| 43.3
| 43.3
| 0.3 |
2021-Jun-18 Fri
| 4.75
| 4.87
| 4.75
| 4.87
| 14,659,959
| ###
| ###
| ###
| 0.3 |
2021-Jun-17 Thu
| 4.8
| 4.81
| 4.77
| 4.79
|
|
| 51.2
| 51.2
| 0.3 |
2021-Jun-16 Wed
| 4.86
| ###
| 4.8
| 4.83
| 8,833,657
| 21,200,776
| ###
| ###
| 0.3 |
2021-Jun-15 Tue
| 4.87
| 4.89
| 4.74
| 4.78
| 9,560,175
| 46,032,242
| ###
| ###
| ### |
2021-Jun-11 Fri
| 4.87
| 4.89
| 4.82
| 4.84
| 5,977,588
| 29,021,189
| 26.5
| 26.5
| 0.3 |
2021-Jun-10 Thu
| 4.85
| 4.89
| 4.785
| 4.86
| 12,755,248
| ###
| ###
| ###
| 0.3 |
2021-Jun-09 Wed
| 4.86
| ###
| 4.78
| 4.84
| 5,534,048
| 13,226,374
| ###
| ###
| 0.3 |
2021-Jun-08 Tue
| 4.76
| ###
| 4.74
| 4.84
|
|
| ###
| ###
| 0.3 |
2021-Jun-07 Mon
| 4.7
| 4.785
| ###
| 4.77
|
|
| 84.6
| 84.6
| ### |
2021-Jun-04 Fri
| 4.53
| 4.73
| 4.52
| 4.72
|
|
| ###
| ###
| 0.3 |
2021-Jun-03 Thu
| ###
| 4.48
| ###
| 4.48
| 13,889,724
| 31,112,981
| 90.6
| 90.6
| ### |
2021-Jun-02 Wed
| 4
| 4.22
| ###
| 4.22
|
|
| 94.0
| 94.0
| ### |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
| 4,790,048
| 0
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-28 Fri
| ###
| ###
| ###
| ###
| 5,994,947
| 0
| 62.1
| 62.1
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
| 31,225,156
| 0
| 20.4
| 20.4
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
| 6,536,088
| 0
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
| 6,279,344
| 0
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| ###
| 3,409,950
| 0
| 73.9
| 73.9
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2021-May-20 Thu
| 3.88
| ###
| 3.87
| ###
| 14,489,228
| 28,036,656
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
| 4,381,089
| 0
| ###
| ###
| 0.0 |
2021-May-14 Fri
| 4
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
| 5,498,375
| 0
| ###
| ###
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
| 10,030,759
| 0
| 22.9
| 22.9
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
| 4,497,784
| 0
| 34.1
| 34.1
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
| 3,807,985
| 0
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2021-May-06 Thu
| 4.2
| 4.2
| ###
| ###
| 3,993,222
| ###
| ###
| ###
| 0.0 |
2021-May-05 Wed
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| 4.22
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
| 3,514,773
| 0
| 76.1
| 76.1
| 0.0 |
2021-Apr-30 Fri
| ###
| 4.175
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 13,743,283
| 0
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2021-Apr-26 Mon
| ###
| 4.25
| ###
| ###
| 6,676,922
| 14,188,459
| 76.2
| 76.2
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| 4
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| 4
| ###
| 7,767,879
| 15,535,758
| 73.6
| 73.6
| 0.0 |
2021-Apr-20 Tue
| ###
| 4.2
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2021-Apr-19 Mon
| 4.28
| ###
| ###
| ###
| 8,892,123
| 0
| 26.7
| 26.7
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| 4.27
| 4.28
|
|
| ###
| ###
| 0.3 |
2021-Apr-15 Thu
| 4.7
| 4.75
| ###
| 4.7
|
|
| 63.7
| 63.7
| 0.3 |
2021-Apr-14 Wed
| ###
| 4.74
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2021-Apr-13 Tue
| 4.71
| 4.72
| ###
| ###
| 3,258,925
| ###
| 31.9
| 31.9
| 0.0 |
2021-Apr-12 Mon
| 4.73
| 4.75
| ###
| 4.73
| 2,227,647
| ###
| ###
| ###
| 0.3 |
2021-Apr-09 Fri
| 4.75
| 4.76
| 4.7
| 4.74
| 2,271,785
| 10,745,543
| ###
| ###
| 0.3 |
2021-Apr-08 Thu
| 4.78
| 4.84
| 4.74
| 4.77
|
|
| ###
| ###
| ### |
2021-Apr-07 Wed
| ###
| 4.77
| ###
| 4.75
|
|
| 86.6
| 86.6
| ### |
2021-Apr-06 Tue
| 4.7
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| ###
| 4.72
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2021-Mar-31 Wed
| ###
| 4.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 4.71
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 4.73
| 4.775
| ###
| ###
| 3,823,887
| ###
| 45.2
| 45.2
| 0.0 |
2021-Mar-26 Fri
| 4.74
| 4.77
| 4.7
| 4.73
| 3,773,420
| 17,867,143
| 31.9
| 31.9
| 0.3 |
2021-Mar-25 Thu
| 4.75
| 4.76
| 4.675
| 4.7
|
|
| 34.0
| 34.0
| 0.3 |
2021-Mar-24 Wed
| 4.75
| 4.76
| ###
| 4.74
| 3,297,849
| 7,848,880
| ###
| ###
| 0.3 |
2021-Mar-23 Tue
| 4.72
| ###
| 4.71
| 4.78
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| ###
| 4.75
| ###
| 4.75
| 6,011,174
| ###
| 87.7
| 87.7
| ### |
2021-Mar-19 Fri
| 4.56
| ###
| ###
| 4.59
|
|
| 68.6
| 68.6
| 0.3 |
2021-Mar-18 Thu
| ###
| 4.71
| ###
| ###
| 3,860,123
| 9,090,589
| 39.4
| 39.4
| 0.0 |
2021-Mar-17 Wed
| 4.76
| 4.77
| ###
| ###
| 5,118,481
| 12,207,577
| 20.0
| 20.0
| 0.0 |
2021-Mar-16 Tue
| 4.75
| 4.79
| 4.71
| 4.76
| 5,762,956
| 27,374,041
| 60.9
| 60.9
| ### |
2021-Mar-15 Mon
| 4.7
| 4.76
| ###
| 4.75
| 5,268,086
| 12,538,044
| 75.0
| 75.0
| ### |
2021-Mar-12 Fri
| 4.55
| ###
| 4.52
| ###
| 6,527,840
| ###
| 76.5
| 76.5
| 0.0 |
2021-Mar-11 Thu
| 4.51
| 4.56
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2021-Mar-10 Wed
| 4.5
| 4.555
| 4.48
| 4.5
| 8,340,287
| 37,677,246
| 68.1
| 68.1
| ### |
2021-Mar-09 Tue
| ###
| ###
| 4.55
| 4.59
|
|
| 40.8
| 40.8
| 0.3 |
2021-Mar-08 Mon
| ###
| ###
| 4.55
| 4.57
| 4,483,643
| 10,200,287
| ###
| ###
| ### |
2021-Mar-05 Fri
| 4.41
| 4.49
| 4.375
| 4.49
| 7,277,781
| ###
| 85.1
| 85.1
| ### |
2021-Mar-04 Thu
| 4.41
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 4.43
| 4.51
| 4.4
| 4.4
|
|
| 36.0
| 36.0
| 0.3 |
2021-Mar-02 Tue
| 4.58
| 4.59
| 4.5
| 4.51
| 6,633,185
| 30,147,825
| 42.1
| 42.1
| 0.3 |
2021-Mar-01 Mon
| 4.52
| 4.59
| 4.49
| 4.59
| 6,091,776
| ###
| 78.4
| 78.4
| 0.3 |
2021-Feb-26 Fri
| ###
| ###
| 4.5
| 4.5
|
|
| 22.3
| 22.3
| ### |
2021-Feb-25 Thu
| ###
| 4.71
| ###
| ###
| 7,211,641
| ###
| 67.4
| 67.4
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| 4.58
| ###
| 4,048,948
| ###
| 43.6
| 43.6
| 0.0 |
2021-Feb-23 Tue
| 4.55
| ###
| 4.53
| ###
| 6,216,155
| ###
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| 4.46
| 4.53
| 4.43
| 4.47
|
|
| ###
| ###
| ### |
2021-Feb-19 Fri
| 4.47
| 4.485
| 4.4
| 4.45
|
|
| 50.4
| 50.4
| 0.3 |
2021-Feb-18 Thu
| ###
| 4.71
| 4.47
| 4.5
|
|
| 18.8
| 18.8
| ### |
2021-Feb-17 Wed
| 4.55
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2021-Feb-16 Tue
| 4.45
| ###
| 4.44
| 4.55
|
|
| 82.3
| 82.3
| 0.3 |
2021-Feb-15 Mon
| ###
| 4.42
| ###
| ###
| 2,922,725
| 6,459,222
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| 4.43
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 4.47
| 4.49
| 4.42
| 4.44
|
|
| 43.3
| 43.3
| 0.3 |
2021-Feb-10 Wed
| 4.4
| 4.47
| 4.4
| 4.44
|
|
| 74.9
| 74.9
| 0.3 |
2021-Feb-09 Tue
| 4.4
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 4.53
| 4.54
| ###
| ###
| 12,424,644
| 28,203,941
| ###
| ###
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 4.53
| 4.53
| 21,391,022
| ###
| 20.7
| 20.7
| ### |
2021-Feb-04 Thu
| 4.77
| 4.77
| ###
| ###
| 17,339,076
| ###
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-02 Tue
| 4.88
| ###
| 4.85
| 4.89
| 4,522,520
| ###
| 62.5
| 62.5
| ### |
2021-Feb-01 Mon
| 4.72
| 4.87
| ###
| 4.85
| 7,606,729
| 18,522,385
| 80.9
| 80.9
| ### |
2021-Jan-29 Fri
| ###
| ###
| 4.72
| 4.74
|
|
| ###
| ###
| 0.3 |
2021-Jan-28 Thu
| 4.85
| 4.89
| 4.76
| 4.84
|
|
| 57.4
| 57.4
| 0.3 |
2021-Jan-27 Wed
| ###
| ###
| 4.88
| 4.88
| 7,590,023
| 18,519,656
| 32.8
| 32.8
| 0.3 |
2021-Jan-25 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| 5.25
| ###
| 5.23
|
|
| ###
| ###
| ### |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
| 3,943,151
| 0
| 72.8
| 72.8
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 3,346,822
| 0
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| 5.23
| ###
| ###
| 5,509,245
| 14,406,675
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| ###
| 5.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
| 6,650,188
| 0
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| 5
| ###
| 5,287,321
| ###
| 18.5
| 18.5
| 0.0 |
2021-Jan-11 Mon
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
| 5,942,488
| 0
| 69.8
| 69.8
| 0.0 |
2021-Jan-07 Thu
| ###
| 5.085
| ###
| ###
| 8,946,756
| 22,747,127
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| 4.85
| ###
| 4.83
| 4.89
| 6,312,889
| 15,245,626
| 74.7
| 74.7
| ### |
2021-Jan-05 Tue
| 4.76
| ###
| 4.72
| 4.79
|
|
| 65.6
| 65.6
| 0.3 |
2021-Jan-04 Mon
| 4.78
| 4.84
| 4.75
| 4.83
| 2,495,387
| 11,965,380
| 65.5
| 65.5
| 0.3 |
2020-Dec-31 Thu
| 4.84
| 4.86
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2020-Dec-30 Wed
| 4.86
| 4.87
| 4.79
| 4.85
|
|
| 36.3
| 36.3
| ### |
2020-Dec-29 Tue
| 4.89
| ###
| 4.845
| 4.86
| 2,335,054
| ###
| ###
| ###
| 0.3 |
2020-Dec-24 Thu
| 4.85
| ###
| 4.83
| 4.83
|
|
| 28.6
| 28.6
| 0.3 |
2020-Dec-23 Wed
| 4.7
| 4.82
| 4.685
| 4.79
|
|
| ###
| ###
| 0.3 |
2020-Dec-22 Tue
| 4.78
| 4.79
| ###
| 4.71
| 4,444,772
| 10,645,228
| 36.7
| 36.7
| ### |
2020-Dec-21 Mon
| 4.85
| 4.89
| ###
| 4.81
| 6,382,659
| ###
| 37.1
| 37.1
| ### |
2020-Dec-18 Fri
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| 4.975
| 4.85
| ###
| 7,478,744
| 36,739,329
| ###
| ###
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| 4,177,343
| 0
| 27.1
| 27.1
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| 5,717,949
| 0
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| 5.21
| 5.22
| ###
| ###
| 4,959,328
| 12,943,846
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| 5.23
| 5.24
| ###
| ###
| 5,310,974
| 13,914,751
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| 5.22
| ###
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2020-Dec-04 Fri
| ###
| 5.25
| ###
| 5.22
| 2,990,753
| 7,850,726
| ###
| ###
| 0.4 |
2020-Dec-03 Thu
| ###
| 5.22
| ###
| ###
| 4,268,829
| 11,141,643
| 39.4
| 39.4
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 5,531,174
| 0
| 26.1
| 26.1
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| 5.24
| 5.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| 5.28
| ###
| 6,928,726
| ###
| 34.3
| 34.3
| 0.0 |
2020-Nov-25 Wed
| 5.28
| ###
| 5.25
| 5.25
| 12,158,171
| ###
| 40.8
| 40.8
| 0.4 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 8,419,943
| 0
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 4.72
| 4.81
| 4.71
| 4.8
|
|
| 80.6
| 80.6
| 0.3 |
2020-Nov-20 Fri
| 4.76
| 4.77
| ###
| ###
| 5,043,742
| 12,029,324
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| 4.75
| 4.77
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2020-Nov-18 Wed
| ###
| ###
| 4.75
| 4.79
|
|
| 22.7
| 22.7
| 0.3 |
2020-Nov-17 Tue
| 4.88
| ###
| 4.85
| 4.88
| 9,680,187
| 23,474,453
| ###
| ###
| 0.3 |
2020-Nov-16 Mon
| 4.75
| 4.77
| 4.71
| 4.76
| 169,781
| ###
| 70.8
| 70.8
| ### |
2020-Nov-13 Fri
| ###
| ###
| 4.55
| ###
| 7,995,172
| ###
| 62.9
| 62.9
| 0.0 |
2020-Nov-12 Thu
| 4.84
| 4.84
| ###
| 4.71
| 10,196,146
| 24,674,673
| ###
| ###
| ### |
2020-Nov-11 Wed
| 4.76
| 4.86
| 4.75
| 4.81
|
|
| ###
| ###
| ### |
2020-Nov-10 Tue
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 4.29
| ###
| 4.27
| ###
| 3,903,946
| 8,334,924
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 4.25
| 4.29
| 4.2
| 4.28
|
|
| 69.2
| 69.2
| 0.3 |
2020-Nov-05 Thu
| 4.28
| ###
| ###
| 4.21
| 3,608,151
| 0
| ###
| ###
| ### |
2020-Nov-04 Wed
| 4.26
| 4.28
| 4.145
| 4.25
| 5,770,227
| 24,307,081
| ###
| ###
| ### |
2020-Nov-03 Tue
| ###
| ###
| ###
| 4.28
| 7,719,923
| 0
| 91.0
| 91.0
| 0.3 |
2020-Nov-02 Mon
| ###
| ###
| 4
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2020-Oct-30 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 4.2
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2020-Oct-27 Tue
| ###
| ###
| 4.25
| 4.26
| 5,786,676
| 12,296,686
| ###
| ###
| 0.3 |
2020-Oct-26 Mon
| ###
| 4.42
| ###
| ###
|
|
| 51.0
| 51.0
| 0.0 |
2020-Oct-23 Fri
| 4.42
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 4.43
| 4.44
| ###
| ###
| 6,368,155
| ###
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 4.47
| 4.54
| 4.47
| 4.5
| 15,589,178
| 70,229,246
| 72.0
| 72.0
| ### |
2020-Oct-20 Tue
| 4.5
| 4.54
| 4.45
| 4.46
|
|
| 33.3
| 33.3
| 0.3 |
2020-Oct-19 Mon
| 4.57
| 4.58
| 4.47
| 4.54
|
|
| 36.0
| 36.0
| 0.3 |
2020-Oct-16 Fri
| ###
| ###
| 4.54
| 4.54
|
|
| 28.0
| 28.0
| 0.3 |
2020-Oct-15 Thu
| 4.4
| 4.59
| ###
| 4.54
|
|
| ###
| ###
| 0.3 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 5,711,181
| 0
| 67.8
| 67.8
| 0.0 |
2020-Oct-13 Tue
| ###
| 4.43
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2020-Oct-12 Mon
| ###
| 4.42
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2020-Oct-09 Fri
| 4.5
| 4.53
| 4.41
| 4.44
|
|
| 19.9
| 19.9
| 0.3 |
2020-Oct-08 Thu
| 4.55
| 4.55
| 4.44
| 4.47
| 5,121,056
| 23,019,146
| ###
| ###
| ### |
2020-Oct-07 Wed
| 4.52
| 4.54
| 4.43
| 4.52
| 4,985,771
| 22,361,182
| ###
| ###
| 0.3 |
2020-Oct-06 Tue
| 4.47
| 4.49
| 4.43
| 4.47
|
|
| ###
| ###
| ### |
2020-Oct-05 Mon
| ###
| 4.46
| ###
| ###
| 4,566,470
| 10,183,228
| ###
| ###
| 0.0 |
2020-Oct-02 Fri
| ###
| ###
| 4.25
| 4.26
| 7,841,075
| 16,662,284
| 44.2
| 44.2
| 0.3 |
2020-Oct-01 Thu
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2020-Sep-30 Wed
| 4.47
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-29 Tue
| 4.59
| ###
| 4.5
| 4.52
| 2,783,273
| ###
| ###
| ###
| 0.3 |
2020-Sep-28 Mon
| 4.52
| ###
| 4.49
| 4.54
|
|
| 68.3
| 68.3
| 0.3 |
2020-Sep-25 Fri
| 4.48
| 4.54
| 4.45
| 4.51
|
|
| ###
| ###
| 0.3 |
2020-Sep-24 Thu
| 4.5
| 4.52
| 4.43
| 4.47
|
|
| 39.7
| 39.7
| ### |
2020-Sep-23 Wed
| 4.54
| ###
| 4.51
| ###
| 7,787,176
| 17,560,081
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| 4.51
| 4.56
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2020-Sep-21 Mon
| 4.53
| 4.59
| 4.49
| 4.56
| 7,271,879
| ###
| ###
| ###
| 0.3 |
2020-Sep-18 Fri
| ###
| ###
| 4.53
| 4.53
|
|
| 16.7
| 16.7
| ### |
2020-Sep-17 Thu
| ###
| ###
| 4.58
| 4.59
|
|
| 50.2
| 50.2
| 0.3 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| 7,064,242
| 0
| ###
| ###
| 0.0 |
2020-Sep-15 Tue
| 4.73
| 4.745
| ###
| ###
| 7,075,571
| ###
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| 4.71
| 4.76
| ###
| 4.71
|
|
| ###
| ###
| ### |
2020-Sep-11 Fri
| 4.73
| 4.76
| 4.685
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| 4.76
| 4.8
| 9,669,851
| 23,014,245
| 24.7
| 24.7
| 0.3 |
2020-Sep-09 Wed
| ###
| ###
| 4.82
| 4.82
| 10,046,276
| 24,211,525
| 17.1
| 17.1
| 0.3 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 10,079,742
| 0
| 37.2
| 37.2
| 0.0 |
2020-Sep-07 Mon
| 5.25
| 5.25
| ###
| ###
| 16,109,529
| ###
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| 5.42
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 5.53
| 5.59
| 5.51
| 5.56
|
|
| 70.7
| 70.7
| 0.4 |
2020-Sep-02 Wed
| 5.48
| ###
| 5.42
| 5.58
|
|
| 80.4
| 80.4
| 0.4 |
2020-Sep-01 Tue
| 5.46
| 5.49
| 5.385
| 5.45
|
|
| ###
| ###
| ### |
2020-Aug-31 Mon
| 5.51
| ###
| 5.5
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2020-Aug-28 Fri
| 5.43
| 5.57
| 5.43
| 5.56
| 5,428,455
| ###
| 83.8
| 83.8
| 0.4 |
2020-Aug-27 Thu
| 5.55
| 5.57
| 5.455
| 5.46
| 4,991,785
| ###
| 27.5
| 27.5
| ### |
2020-Aug-26 Wed
| 5.5
| ###
| 5.42
| 5.57
| 4,207,520
| 11,402,379
| 80.6
| 80.6
| 0.4 |
2020-Aug-25 Tue
| 5.45
| 5.575
| 5.44
| 5.53
| 5,896,326
| ###
| ###
| ###
| ### |
2020-Aug-24 Mon
| 5.44
| 5.47
| ###
| ###
| 4,394,683
| 12,019,458
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| 5.49
| 5.57
| 5.41
| 5.47
| 7,836,952
| ###
| ###
| ###
| ### |
2020-Aug-20 Thu
| ###
| ###
| 5.45
| 5.54
|
|
| ###
| ###
| 0.4 |
2020-Aug-19 Wed
| 5.76
| ###
| 5.73
| ###
| 4,080,379
| 11,690,285
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| 5.78
| 5.81
| 5.72
| 5.8
| 3,994,859
| ###
| ###
| ###
| 0.4 |
2020-Aug-17 Mon
| 5.76
| 5.83
| 5.745
| 5.82
| 3,679,222
| ###
| 71.7
| 71.7
| 0.4 |
2020-Aug-14 Fri
| 5.75
| 5.84
| ###
| 5.83
|
|
| 73.5
| 73.5
| ### |
2020-Aug-13 Thu
| 5.86
| 5.86
| ###
| 5.72
| 6,645,959
| 19,472,659
| 17.0
| 17.0
| 0.4 |
2020-Aug-12 Wed
| 5.83
| 5.88
| 5.77
| 5.87
| 3,347,344
| 19,498,278
| 78.5
| 78.5
| ### |
2020-Aug-11 Tue
| 5.81
| ###
| 5.78
| 5.84
| 3,033,283
| 8,766,187
| 73.9
| 73.9
| 0.4 |
2020-Aug-10 Mon
| 5.79
| 5.81
| 5.72
| 5.81
| 2,552,527
| ###
| 61.7
| 61.7
| ### |
2020-Aug-07 Fri
| 5.78
| 5.8
| ###
| 5.73
| 3,613,728
| ###
| ###
| ###
| ### |
2020-Aug-06 Thu
| 5.8
| 5.84
| 5.71
| 5.77
|
|
| 29.8
| 29.8
| 0.4 |
2020-Aug-05 Wed
| 5.75
| 5.8
| ###
| 5.76
| 4,177,458
| 12,114,628
| ###
| ###
| ### |
2020-Aug-04 Tue
| ###
| 5.73
| ###
| 5.72
| 5,523,687
| ###
| ###
| ###
| 0.4 |
2020-Aug-03 Mon
| 5.45
| 5.56
| ###
| 5.54
| 4,595,121
| ###
| ###
| ###
| 0.4 |
2020-Jul-31 Fri
| 5.57
| 5.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| 5.585
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 5.75
| 5.76
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| 5.74
| 5.78
| ###
| ###
| 3,107,079
| 8,979,458
| 36.8
| 36.8
| 0.0 |
2020-Jul-27 Mon
| ###
| 5.73
| ###
| 5.73
|
|
| ###
| ###
| ### |
2020-Jul-24 Fri
| ###
| 5.78
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2020-Jul-23 Thu
| 5.71
| 5.755
| ###
| 5.71
|
|
| 61.7
| 61.7
| 0.4 |
2020-Jul-22 Wed
| 5.81
| 5.86
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2020-Jul-21 Tue
| ###
| 5.78
| ###
| 5.78
|
|
| ###
| ###
| 0.4 |
2020-Jul-20 Mon
| 5.72
| 5.73
| ###
| ###
| 2,300,849
| ###
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 5.76
| 5.76
| ###
| 5.76
|
|
| ###
| ###
| ### |
2020-Jul-16 Thu
| 5.88
| ###
| ###
| 5.73
|
|
| 22.8
| 22.8
| ### |
2020-Jul-15 Wed
| 5.86
| 5.88
| 5.745
| 5.84
|
|
| ###
| ###
| 0.4 |
2020-Jul-14 Tue
| 5.77
| 5.89
| 5.73
| 5.75
| 4,970,727
| 28,879,923
| 51.5
| 51.5
| ### |
2020-Jul-13 Mon
| 5.85
| ###
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2020-Jul-10 Fri
| 5.8
| 5.8
| ###
| 5.73
| 3,743,771
| ###
| 34.5
| 34.5
| ### |
2020-Jul-09 Thu
| 5.84
| ###
| 5.81
| 5.86
| 4,765,627
| 13,844,146
| 67.3
| 67.3
| 0.4 |
2020-Jul-08 Wed
| 5.86
| ###
| 5.75
| 5.76
|
|
| 30.8
| 30.8
| ### |
2020-Jul-07 Tue
| ###
| ###
| 5.85
| 5.86
| 3,984,853
| ###
| 27.9
| 27.9
| 0.4 |
2020-Jul-06 Mon
| ###
| 6.045
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| 5.855
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2020-Jul-01 Wed
| 5.84
| ###
| 5.775
| 5.89
| 5,182,771
| 14,965,251
| 63.9
| 63.9
| ### |
2020-Jun-30 Tue
| 5.8
| ###
| 5.76
| 5.84
|
|
| ###
| ###
| 0.4 |
2020-Jun-29 Mon
| 5.75
| 5.77
| ###
| ###
| 5,183,577
| ###
| 37.1
| 37.1
| 0.0 |
2020-Jun-26 Fri
| 5.81
| ###
| 5.76
| ###
| 10,916,741
| ###
| 80.1
| 80.1
| 0.0 |
2020-Jun-25 Thu
| 5.85
| 5.88
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2020-Jun-24 Wed
| ###
| ###
| ###
| 6
| 4,271,953
| 0
| ###
| ###
| 0.4 |
2020-Jun-23 Tue
| ###
| ###
| 5.89
| ###
| 4,202,056
| 12,375,054
| 45.8
| 45.8
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2020-Jun-19 Fri
| 6.2
| 6.22
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2020-Jun-18 Thu
| 6
| ###
| ###
| ###
| 8,220,041
| 0
| 85.4
| 85.4
| 0.0 |
2020-Jun-17 Wed
| 6
| 6.075
| 5.89
| ###
| 5,128,587
| 30,681,771
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 5.78
| ###
| 5.75
| ###
| 8,647,127
| ###
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 5.74
| 5.82
| 5.57
| 5.57
|
|
| 38.0
| 38.0
| 0.4 |
2020-Jun-12 Fri
| 5.74
| 5.8
| 5.59
| 5.74
| 8,248,385
| 46,974,552
| 60.8
| 60.8
| 0.4 |
2020-Jun-11 Thu
| ###
| 6.21
| ###
| ###
| 9,937,727
| 30,856,642
| 35.9
| 35.9
| 0.0 |
2020-Jun-10 Wed
| ###
| 6.375
| 6.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-09 Tue
| ###
| 6.48
| ###
| 6.43
| 6,232,946
| 20,194,745
| ###
| ###
| ### |
2020-Jun-05 Fri
| ###
| ###
| ###
| 6.23
| 4,365,084
| 0
| ###
| ###
| 0.4 |
2020-Jun-04 Thu
| 6.21
| 6.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 6.21
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 5.81
| ###
| 5.81
| ###
| 5,905,387
| 17,155,149
| 89.8
| 89.8
| 0.0 |
2020-May-29 Fri
| ###
| ###
| 5.89
| 5.89
|
|
| 34.3
| 34.3
| ### |
2020-May-28 Thu
| 5.84
| ###
| 5.83
| ###
| 8,587,583
| ###
| 80.9
| 80.9
| 0.0 |
2020-May-27 Wed
| 5.74
| ###
| ###
| 5.83
|
|
| 76.1
| 76.1
| ### |
2020-May-26 Tue
| ###
| 5.82
| ###
| 5.75
| 9,541,489
| ###
| 69.7
| 69.7
| ### |
2020-May-25 Mon
| 5.53
| ###
| 5.53
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-May-22 Fri
| 5.54
| 5.57
| ###
| 5.42
|
|
| 21.6
| 21.6
| 0.4 |
2020-May-21 Thu
| 5.57
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2020-May-20 Wed
| 5.54
| 5.56
| 5.46
| 5.5
| 4,713,284
| ###
| ###
| ###
| 0.4 |
2020-May-19 Tue
| ###
| 5.75
| ###
| ###
| 4,415,582
| ###
| 38.1
| 38.1
| 0.0 |
2020-May-18 Mon
| 5.47
| 5.54
| 5.44
| 5.49
| 3,483,925
| 19,126,748
| 65.4
| 65.4
| 0.4 |
2020-May-15 Fri
| ###
| 5.42
| 5.285
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-May-14 Thu
| 5.28
| ###
| 5.2
| 5.23
|
|
| 39.4
| 39.4
| ### |
2020-May-13 Wed
| 5.27
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2020-May-12 Tue
| 5.55
| 5.57
| ###
| ###
| 5,413,283
| ###
| 23.4
| 23.4
| 0.0 |
2020-May-11 Mon
| 5.57
| ###
| 5.5
| 5.58
| 3,536,988
| ###
| 61.7
| 61.7
| 0.4 |
2020-May-08 Fri
| 5.55
| ###
| 5.48
| 5.53
|
|
| 30.7
| 30.7
| ### |
2020-May-07 Thu
| 5.52
| 5.545
| 5.43
| 5.53
|
|
| 68.3
| 68.3
| ### |
2020-May-06 Wed
| ###
| ###
| 5.49
| 5.57
| 6,045,454
| 16,594,771
| 28.0
| 28.0
| 0.4 |
2020-May-05 Tue
| ###
| ###
| ###
| 5.55
|
|
| 84.4
| 84.4
| ### |
2020-May-04 Mon
| ###
| 5.26
| ###
| 5.26
|
|
| 79.2
| 79.2
| 0.4 |
2020-May-01 Fri
| 5.42
| 5.49
| 5.25
| 5.27
| 7,766,047
| 41,703,672
| ###
| ###
| ### |
2020-Apr-30 Thu
| 5.23
| ###
| 5.2
| 5.56
|
|
| ###
| ###
| 0.4 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 4.89
| ###
| ###
| 4.89
|
|
| 70.2
| 70.2
| ### |
2020-Apr-27 Mon
| 4.82
| ###
| 4.785
| ###
| 3,917,983
| 9,373,774
| 77.7
| 77.7
| 0.0 |
2020-Apr-24 Fri
| 4.81
| ###
| 4.75
| 4.84
| 6,623,245
| ###
| ###
| ###
| 0.3 |
2020-Apr-23 Thu
| 4.8
| 4.83
| ###
| 4.72
| 8,920,424
| 21,542,823
| 29.0
| 29.0
| 0.3 |
2020-Apr-22 Wed
| ###
| 4.79
| 4.52
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2020-Apr-21 Tue
| 4.82
| 4.87
| 4.7
| 4.76
| 5,513,623
| 26,382,686
| ###
| ###
| ### |
2020-Apr-20 Mon
| ###
| ###
| 4.89
| 4.89
| 5,310,272
| ###
| 15.3
| 15.3
| ### |
2020-Apr-17 Fri
| ###
| 5.21
| ###
| ###
| 7,133,420
| 18,582,559
| 81.4
| 81.4
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| 4.87
| ###
| 7,932,555
| 19,315,771
| 71.5
| 71.5
| 0.0 |
2020-Apr-15 Wed
| 5.21
| 5.255
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2020-Apr-14 Tue
| ###
| 5.22
| ###
| 5.21
| 5,950,972
| ###
| 65.2
| 65.2
| 0.4 |
2020-Apr-09 Thu
| 5
| ###
| 4.89
| ###
| 8,491,343
| ###
| 66.8
| 66.8
| 0.0 |
2020-Apr-08 Wed
| 4.82
| ###
| 4.72
| 4.86
|
|
| ###
| ###
| 0.3 |
2020-Apr-07 Tue
| ###
| 5.21
| 4.83
| 4.88
|
|
| 14.0
| 14.0
| 0.3 |
2020-Apr-06 Mon
| ###
| ###
| 4.76
| ###
|
|
| 54.9
| 54.9
| 0.0 |
2020-Apr-03 Fri
| ###
| 5.145
| 4.76
| 4.76
|
|
| 16.3
| 16.3
| ### |
2020-Apr-02 Thu
| 4.5
| ###
| 4.44
| 4.75
| 8,955,329
| ###
| ###
| ###
| ### |
2020-Apr-01 Wed
| 4.55
| 4.75
| 4.53
| ###
| 9,559,472
| 44,355,950
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| 4.54
| ###
| 4.255
| ###
| 8,835,776
| ###
| 17.9
| 17.9
| 0.0 |
2020-Mar-30 Mon
| ###
| 4.45
| 4.2
| 4.43
|
|
| ###
| ###
| ### |
2020-Mar-27 Fri
| 4.58
| ###
| 4.29
| ###
| 14,434,955
| 30,962,978
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| 4.4
| 4.53
| ###
| 4.45
| 12,595,957
| 28,529,842
| ###
| ###
| 0.3 |
2020-Mar-25 Wed
| 4.25
| ###
| ###
| ###
| 11,189,050
| 0
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 3.84
| ###
| 3.83
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| 3.75
| 3.8
|
|
| 51.9
| 51.9
| ### |
2020-Mar-20 Fri
| 4.21
| ###
| 4.125
| 4.22
| 13,353,375
| ###
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| ###
| ###
| ###
| 16,260,851
| 0
| ###
| ###
| 0.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| 4.4
| 15,964,280
| 0
| 9.4
| 9.4
| 0.3 |
2020-Mar-17 Tue
| 5.29
| 5.56
| ###
| ###
| 15,779,986
| ###
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| 5.75
| 5.8
| 5.29
| 5.29
|
|
| 25.1
| 25.1
| 0.4 |
2020-Mar-13 Fri
| ###
| 5.89
| ###
| 5.89
| 15,728,689
| 46,320,989
| ###
| ###
| ### |
2020-Mar-12 Thu
| ###
| ###
| 5.4
| 5.5
| 10,054,357
| ###
| ###
| ###
| 0.4 |
2020-Mar-11 Wed
| ###
| 6.2
| ###
| 6
| 11,954,656
| ###
| 55.8
| 55.8
| 0.4 |
2020-Mar-10 Tue
| 5.54
| ###
| 5.45
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 5.685
| 5.72
| 13,496,827
| ###
| ###
| ###
| 0.4 |
2020-Mar-06 Fri
| 6.8
| 6.89
| 6.78
| 6.79
| 8,189,680
| ###
| ###
| ###
| 0.5 |
2020-Mar-05 Thu
| ###
| ###
| ###
| 7
|
|
| 75.7
| 75.7
| 0.5 |
2020-Mar-04 Wed
| ###
| ###
| 6.87
| 6.89
| 6,060,677
| 20,818,425
| 44.7
| 44.7
| 0.5 |
2020-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 6.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| 6.8
| ###
|
|
| 54.7
| 54.7
| 0.0 |
2020-Feb-27 Thu
| ###
| 7.25
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 7.2
| 7.23
| ###
| ###
| 7,195,142
| ###
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| ###
| 7.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| 7.45
| 7.53
|
|
| ###
| ###
| 0.5 |
2020-Feb-21 Fri
| ###
| ###
| 7.76
| 7.83
| 5,668,477
| ###
| 22.3
| 22.3
| ### |
2020-Feb-20 Thu
| ###
| 8.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 7.8
| 7.84
| 7.755
| 7.83
|
|
| 71.1
| 71.1
| ### |
2020-Feb-18 Tue
| 7.76
| 7.8
| 7.73
| 7.76
|
|
| 74.7
| 74.7
| 0.6 |
2020-Feb-17 Mon
| 7.79
| 7.81
| 7.755
| 7.78
| 2,618,551
| 20,378,873
| 37.7
| 37.7
| 0.6 |
2020-Feb-14 Fri
| 7.8
| 7.87
| 7.76
| 7.76
|
|
| 31.1
| 31.1
| 0.6 |
2020-Feb-13 Thu
| 7.85
| ###
| 7.8
| 7.86
| 8,989,758
| 35,060,056
| 73.5
| 73.5
| ### |
2020-Feb-12 Wed
| ###
| 7.75
| ###
| ###
| 9,929,273
| ###
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| 7.56
| ###
| 4,948,182
| 18,704,127
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| 7.7
| 7.7
| 7.59
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2020-Feb-07 Fri
| 7.8
| 7.85
| 7.71
| 7.74
| 6,414,358
| ###
| ###
| ###
| 0.6 |
2020-Feb-06 Thu
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| 7.79
| 7.86
| 7.74
| 7.8
| 6,982,221
| 54,461,323
| ###
| ###
| 0.6 |
2020-Feb-04 Tue
| 7.72
| 7.82
| 7.59
| 7.72
|
|
| 64.1
| 64.1
| ### |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 8.28
| 8.29
| ###
| 8.2
|
|
| 24.9
| 24.9
| 0.6 |
2020-Jan-30 Thu
| ###
| ###
| 8.21
| 8.23
|
|
| 34.8
| 34.8
| 0.6 |
2020-Jan-29 Wed
| 8.42
| 8.44
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 8.45
| 8.45
| 8.275
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| ###
| 8.55
| 2,753,057
| 0
| ###
| ###
| ### |
2020-Jan-23 Thu
| ###
| ###
| 8.54
| 8.59
| 3,544,427
| ###
| 28.6
| 28.6
| ### |
2020-Jan-22 Wed
| ###
| 8.75
| 8.56
| 8.72
|
|
| 75.4
| 75.4
| 0.6 |
2020-Jan-21 Tue
| ###
| ###
| 8.52
| 8.59
| 8,347,188
| 35,559,020
| 29.6
| 29.6
| ### |
2020-Jan-20 Mon
| 8.73
| 8.74
| ###
| ###
| 2,665,424
| ###
| 30.8
| 30.8
| 0.0 |
2020-Jan-17 Fri
| 8.78
| 8.82
| 8.73
| 8.74
|
|
| 30.2
| 30.2
| 0.6 |
2020-Jan-16 Thu
| 8.78
| ###
| 8.73
| 8.76
|
|
| 33.9
| 33.9
| 0.6 |
2020-Jan-15 Wed
| ###
| 8.76
| 8.59
| 8.75
| 4,115,079
| ###
| 80.1
| 80.1
| 0.6 |
2020-Jan-14 Tue
| 8.56
| ###
| 8.53
| ###
| 4,518,841
| 19,272,856
| ###
| ###
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| 8.56
| 8.58
|
|
| ###
| ###
| 0.6 |
2020-Jan-10 Fri
| ###
| 8.76
| ###
| 8.73
| 4,160,820
| ###
| 72.9
| 72.9
| ### |
2020-Jan-09 Thu
| ###
| 8.73
| 8.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-08 Wed
| 8.71
| 8.77
| ###
| 8.76
|
|
| 83.3
| 83.3
| 0.6 |
2020-Jan-07 Tue
| ###
| 8.73
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-Jan-06 Mon
| 8.51
| ###
| 8.51
| 8.58
| 2,155,976
| 9,173,677
| ###
| ###
| 0.6 |
2020-Jan-03 Fri
| 8.56
| ###
| 8.54
| ###
| 2,743,058
| 11,712,857
| 72.3
| 72.3
| 0.0 |
2020-Jan-02 Thu
| 8.42
| 8.51
| 8.41
| 8.46
|
|
| ###
| ###
| 0.6 |
2019-Dec-30 Mon
| 8.57
| ###
| 8.525
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2019-Dec-27 Fri
| 8.59
| ###
| 8.57
| 8.59
| 1,371,889
| 5,878,544
| 60.3
| 60.3
| ### |
2019-Dec-24 Tue
| 8.55
| ###
| 8.55
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2019-Dec-23 Mon
| 8.59
| ###
| 8.52
| 8.56
|
|
| 32.1
| 32.1
| ### |
2019-Dec-20 Fri
| 8.7
| 8.81
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2019-Dec-19 Thu
| 8.89
| 8.89
| 8.74
| 8.78
| 5,377,187
| ###
| ###
| ###
| 0.6 |
2019-Dec-18 Wed
| 8.78
| 8.89
| 8.75
| 8.86
| 5,303,679
| 46,778,448
| 80.6
| 80.6
| 0.6 |
2019-Dec-16 Mon
| 8.75
| 8.83
| 8.72
| 8.79
|
|
| 68.0
| 68.0
| 0.6 |
2019-Dec-13 Fri
| ###
| 8.72
| 8.58
| 8.7
|
|
| ###
| ###
| ### |
2019-Dec-12 Thu
| ###
| ###
| 8.555
| 8.58
|
|
| ###
| ###
| 0.6 |
2019-Dec-11 Wed
| ###
| 8.74
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2019-Dec-10 Tue
| ###
| 8.75
| ###
| ###
| 3,088,043
| 13,510,188
| 75.1
| 75.1
| 0.0 |
2019-Dec-09 Mon
| ###
| 8.71
| ###
| 8.7
|
|
| 83.2
| 83.2
| ### |
2019-Dec-06 Fri
| 8.48
| 8.585
| 8.47
| 8.57
| 2,203,188
| 18,787,685
| ###
| ###
| 0.6 |
2019-Dec-05 Thu
| 8.47
| 8.55
| 8.47
| 8.53
|
|
| ###
| ###
| ### |
2019-Dec-04 Wed
| 8.43
| 8.47
| ###
| 8.41
|
|
| 40.1
| 40.1
| ### |
2019-Dec-03 Tue
| 8.72
| 8.73
| 8.52
| 8.57
|
|
| ###
| ###
| 0.6 |
2019-Dec-02 Mon
| 8.72
| 8.775
| ###
| 8.72
|
|
| 72.8
| 72.8
| 0.6 |
2019-Nov-29 Fri
| 8.7
| 8.79
| ###
| 8.7
|
|
| ###
| ###
| ### |
2019-Nov-28 Thu
| 8.76
| 8.76
| ###
| 8.7
|
|
| ###
| ###
| ### |
2019-Nov-27 Wed
| ###
| 8.71
| 8.59
| ###
| 3,904,046
| ###
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| ###
| ###
| 8.58
| ###
| 7,899,949
| 33,890,781
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| 8.5
| ###
| 8.5
| 8.55
|
|
| ###
| ###
| ### |
2019-Nov-22 Fri
| 8.43
| 8.54
| ###
| 8.47
| 6,881,442
| 29,383,757
| 75.3
| 75.3
| ### |
2019-Nov-21 Thu
| ###
| 8.42
| 8.24
| ###
| 6,846,329
| 57,029,920
| 36.7
| 36.7
| 0.0 |
2019-Nov-20 Wed
| ###
| 8.27
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2019-Nov-19 Tue
| ###
| ###
| ###
| 8.29
| 2,972,970
| 0
| 81.1
| 81.1
| 0.6 |
2019-Nov-18 Mon
| 8.24
| 8.26
| ###
| 8.24
|
|
| 75.9
| 75.9
| 0.6 |
2019-Nov-15 Fri
| ###
| 8.29
| ###
| 8.28
| 1,845,588
| ###
| ###
| ###
| ### |
2019-Nov-14 Thu
| 8.2
| 8.21
| ###
| ###
| 2,597,673
| 10,663,447
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| 8.24
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| 8.29
| ###
| 8.21
| 8.28
|
|
| 40.6
| 40.6
| ### |
2019-Nov-11 Mon
| 8.24
| ###
| 8.2
| 8.25
|
|
| ###
| ###
| ### |
2019-Nov-08 Fri
| ###
| 8.23
| ###
| 8.23
|
|
| 83.4
| 83.4
| 0.6 |
2019-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| 8.045
| ###
| 4,197,128
| 16,882,947
| 40.7
| 40.7
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| ###
| ###
| 4,570,557
| 0
| ###
| ###
| 0.0 |
2019-Nov-01 Fri
| 7.89
| ###
| ###
| ###
| 3,384,577
| 0
| 76.2
| 76.2
| 0.0 |
2019-Oct-31 Thu
| ###
| ###
| 7.83
| 7.86
|
|
| 31.7
| 31.7
| ### |
2019-Oct-30 Wed
| 7.89
| ###
| 7.85
| ###
| 3,736,320
| 14,665,056
| 76.8
| 76.8
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-28 Mon
| 8
| 8.025
| ###
| ###
| 2,623,082
| ###
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 7.88
| ###
| 7.88
| 7.89
| 2,586,972
| ###
| 70.1
| 70.1
| ### |
2019-Oct-21 Mon
| 7.81
| ###
| ###
| 7.85
| 3,966,328
| 0
| ###
| ###
| ### |
2019-Oct-18 Fri
| ###
| ###
| 7.85
| 7.86
| 3,698,952
| 14,518,386
| ###
| ###
| ### |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
| 2,608,227
| 0
| 38.1
| 38.1
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| ###
| 3,436,943
| 0
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| ###
| ###
| ###
| ###
| 3,149,255
| 0
| 75.8
| 75.8
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| ###
| ###
| 4,279,121
| 0
| 80.5
| 80.5
| 0.0 |
2019-Oct-11 Fri
| 7.86
| ###
| 7.84
| 7.87
|
|
| 70.1
| 70.1
| 0.6 |
2019-Oct-10 Thu
| 7.78
| 7.85
| 7.73
| 7.78
|
|
| ###
| ###
| 0.6 |
2019-Oct-09 Wed
| 7.81
| 7.84
| 7.74
| 7.82
| 3,111,377
| 24,237,626
| 71.1
| 71.1
| 0.6 |
2019-Oct-08 Tue
| 7.85
| ###
| 7.8
| ###
| 3,226,945
| 12,585,085
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| 7.73
| 7.82
| 7.7
| 7.79
|
|
| ###
| ###
| ### |
2019-Oct-04 Fri
| ###
| 7.76
| ###
| 7.74
| 3,063,075
| ###
| 75.0
| 75.0
| 0.6 |
2019-Oct-03 Thu
| 7.77
| 7.825
| 7.645
| 7.7
|
|
| 26.2
| 26.2
| 0.6 |
2019-Oct-02 Wed
| 7.88
| ###
| 7.855
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| ###
| ###
| 7.885
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 8
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2019-Sep-27 Fri
| 7.85
| ###
| 7.85
| ###
| 6,687,257
| 26,247,483
| 85.2
| 85.2
| 0.0 |
2019-Sep-26 Thu
| 7.89
| 7.925
| 7.79
| 7.81
| 3,642,172
| ###
| 27.5
| 27.5
| 0.6 |
2019-Sep-25 Wed
| 7.84
| ###
| 7.73
| 7.83
| 4,070,943
| ###
| 35.9
| 35.9
| ### |
2019-Sep-24 Tue
| ###
| ###
| 7.885
| ###
| 3,460,187
| 13,641,787
| 31.7
| 31.7
| 0.0 |
2019-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-20 Fri
| ###
| 7.925
| 7.81
| 7.89
| 8,183,629
| ###
| 33.7
| 33.7
| ### |
2019-Sep-19 Thu
| 7.88
| ###
| 7.84
| ###
| 6,752,054
| 26,468,051
| 70.2
| 70.2
| 0.0 |
2019-Sep-18 Wed
| 7.86
| 7.885
| 7.78
| 7.84
|
|
| 35.7
| 35.7
| 0.6 |
2019-Sep-17 Tue
| ###
| ###
| 7.89
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2019-Sep-16 Mon
| ###
| ###
| ###
| ###
| 10,346,287
| 0
| ###
| ###
| 0.0 |
2019-Sep-13 Fri
| 7.75
| 7.8
| ###
| 7.72
| 4,297,976
| ###
| 32.4
| 32.4
| ### |
2019-Sep-12 Thu
| 7.78
| 7.84
| ###
| 7.76
| 6,690,044
| 26,224,972
| ###
| ###
| 0.6 |
2019-Sep-11 Wed
| 7.8
| 7.89
| 7.7
| 7.73
|
|
| ###
| ###
| 0.6 |
2019-Sep-10 Tue
| ###
| 7.785
| ###
| 7.76
| 4,612,924
| ###
| ###
| ###
| 0.6 |
2019-Sep-09 Mon
| ###
| 7.7
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2019-Sep-06 Fri
| 7.49
| ###
| 7.46
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 7.46
| 7.57
| 7.44
| 7.47
|
|
| ###
| ###
| ### |
2019-Sep-04 Wed
| ###
| 7.42
| ###
| ###
| 4,806,452
| ###
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 7.45
| 7.56
| 7.425
| 7.48
|
|
| ###
| ###
| 0.5 |
2019-Sep-02 Mon
| 7.47
| 7.56
| 7.45
| 7.5
|
|
| 75.9
| 75.9
| 0.5 |
2019-Aug-30 Fri
| ###
| 7.72
| ###
| ###
| 8,806,142
| ###
| 27.9
| 27.9
| 0.0 |
2019-Aug-29 Thu
| 7.55
| ###
| ###
| 7.55
| 5,876,147
| 0
| 69.5
| 69.5
| ### |
2019-Aug-28 Wed
| 7.45
| 7.57
| 7.425
| 7.55
|
|
| ###
| ###
| ### |
2019-Aug-27 Tue
| ###
| 7.48
| ###
| 7.41
|
|
| 75.5
| 75.5
| ### |
2019-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2019-Aug-23 Fri
| 7.43
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| ###
| 7.52
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| 7.21
| ###
| ###
| 7.2
| 4,658,556
| 0
| ###
| ###
| 0.5 |
2019-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 7.045
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| 7
| ###
| 4,412,843
| 15,444,950
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| 7.29
| 7.29
| ###
| ###
| 5,617,957
| 20,477,453
| 18.7
| 18.7
| 0.0 |
2019-Aug-14 Wed
| 7.41
| 7.46
| ###
| 7.44
|
|
| ###
| ###
| ### |
2019-Aug-13 Tue
| ###
| ###
| ###
| 7.29
| 7,190,940
| 0
| ###
| ###
| ### |
2019-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| 7.225
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| ###
| 7.145
| ###
| ###
| 5,394,348
| ###
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| ###
| ###
| 9,555,085
| 0
| ###
| ###
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-05 Mon
| ###
| ###
| 7.4
| 7.43
| 4,435,158
| 16,410,084
| ###
| ###
| ### |
2019-Aug-02 Fri
| 7.74
| 7.75
| 7.59
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2019-Aug-01 Thu
| 7.89
| ###
| 7.82
| 7.85
|
|
| ###
| ###
| ### |
2019-Jul-31 Wed
| 7.86
| 7.985
| 7.82
| ###
| 7,660,486
| ###
| 81.5
| 81.5
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| 7.84
| 7.86
|
|
| 30.7
| 30.7
| ### |
2019-Jul-29 Mon
| ###
| ###
| 7.8
| 7.86
| 2,944,259
| ###
| ###
| ###
| ### |
2019-Jul-26 Fri
| 7.81
| ###
| 7.76
| 7.85
|
|
| 76.4
| 76.4
| ### |
2019-Jul-25 Thu
| 7.85
| 7.85
| 7.725
| 7.76
|
|
| 23.2
| 23.2
| 0.6 |
2019-Jul-24 Wed
| 7.75
| ###
| 7.71
| 7.75
| 4,322,325
| ###
| ###
| ###
| ### |
2019-Jul-23 Tue
| 7.58
| ###
| 7.54
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2019-Jul-22 Mon
| 7.51
| ###
| 7.5
| 7.58
|
|
| ###
| ###
| ### |
2019-Jul-19 Fri
| ###
| 7.55
| ###
| 7.51
|
|
| ###
| ###
| ### |
2019-Jul-18 Thu
| ###
| 7.41
| ###
| ###
| 3,036,674
| 11,250,877
| 35.6
| 35.6
| 0.0 |
2019-Jul-17 Wed
| ###
| 7.45
| ###
| 7.43
| 2,331,226
| ###
| 73.9
| 73.9
| ### |
2019-Jul-16 Tue
| 7.43
| 7.46
| ###
| 7.42
| 2,280,382
| 8,505,824
| 33.0
| 33.0
| 0.5 |
2019-Jul-15 Mon
| 7.47
| ###
| 7.4
| 7.43
| 2,074,453
| 7,675,476
| 31.9
| 31.9
| ### |
2019-Jul-12 Fri
| 7.46
| ###
| 7.46
| 7.53
|
|
| ###
| ###
| 0.5 |
2019-Jul-11 Thu
| 7.52
| 7.58
| 7.49
| 7.52
|
|
| 62.7
| 62.7
| 0.5 |
2019-Jul-10 Wed
| 7.49
| 7.53
| 7.41
| 7.45
|
|
| 26.8
| 26.8
| 0.5 |
2019-Jul-09 Tue
| 7.55
| ###
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2019-Jul-08 Mon
| ###
| ###
| 7.56
| 7.58
| 2,510,426
| ###
| ###
| ###
| ### |
2019-Jul-05 Fri
| 7.52
| ###
| 7.5
| ###
| 5,043,384
| ###
| 81.4
| 81.4
| 0.0 |
2019-Jul-04 Thu
| 7.47
| 7.58
| 7.47
| 7.47
|
|
| 64.0
| 64.0
| ### |
2019-Jul-03 Wed
| 7.42
| 7.47
| ###
| 7.43
| 5,494,446
| 20,521,755
| 67.6
| 67.6
| ### |
|