End of day Prices (full format), 450 Days for (QBE) QBE INSURANCE GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.34 |
2024-Apr-17 Wed
| 17.5
| ###
| ###
| 17.53
|
|
| 67.4
| 67.4
| 1.3 |
2024-Apr-16 Tue
| 17.5
| 17.54
| 17.24
| 17.29
| 4,531,179
| ###
| 39.8
| 39.8
| ### |
2024-Apr-15 Mon
| 17.7
| 17.81
| 17.45
| ###
| 2,469,989
| ###
| 38.1
| 38.1
| 0.0 |
2024-Apr-12 Fri
| 17.57
| ###
| 17.57
| 17.81
|
|
| ###
| ###
| 1.3 |
2024-Apr-11 Thu
| ###
| ###
| 17.57
| 17.81
| 4,118,946
| 36,184,940
| 68.1
| 68.1
| 1.3 |
2024-Apr-10 Wed
| 17.85
| ###
| 17.5
| 17.55
|
|
| 19.9
| 19.9
| ### |
2024-Apr-09 Tue
| ###
| ###
| 17.77
| 17.89
|
|
| ###
| ###
| 1.3 |
2024-Apr-08 Mon
| ###
| ###
| 17.89
| 17.89
|
|
| ###
| ###
| 1.3 |
2024-Apr-05 Fri
| ###
| ###
| 17.84
| ###
| 1,938,187
| 17,288,628
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 18.2
| 18.21
| ###
| ###
| 2,099,955
| ###
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| ###
| 18.425
| ###
| 18.2
| 5,277,684
| ###
| ###
| ###
| ### |
2024-Apr-02 Tue
| 17.83
| 18.22
| 17.8
| ###
| 2,319,759
| 41,778,859
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| 18.2
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| 17.88
| ###
| 4,641,549
| 41,495,448
| 73.5
| 73.5
| 0.0 |
2024-Mar-26 Tue
| ###
| 17.945
| 17.84
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| 17.82
| 17.85
|
|
| 32.5
| 32.5
| 1.3 |
2024-Mar-22 Fri
| ###
| 17.87
| 17.45
| 17.87
|
|
| ###
| ###
| ### |
2024-Mar-21 Thu
| 17.44
| 17.73
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2024-Mar-20 Wed
| 17.52
| 17.56
| ###
| 17.43
|
|
| ###
| ###
| 1.2 |
2024-Mar-19 Tue
| 17.56
| ###
| ###
| ###
| 3,717,824
| 0
| 27.6
| 27.6
| 0.0 |
2024-Mar-18 Mon
| 17.52
| ###
| 17.44
| 17.59
| 2,542,629
| 22,171,724
| 73.3
| 73.3
| ### |
2024-Mar-15 Fri
| 17.28
| 17.56
| ###
| 17.56
| 11,896,623
| 104,452,349
| ###
| ###
| 1.3 |
2024-Mar-14 Thu
| 17.48
| 17.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 17.54
| 17.54
| 17.29
| 17.43
|
|
| 28.9
| 28.9
| 1.2 |
2024-Mar-12 Tue
| 17.2
| 17.45
| 17.125
| ###
| 3,354,122
| 57,984,384
| 70.8
| 70.8
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| 16.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 2,064,441
| 0
| 70.9
| 70.9
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 16.87
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| 16.79
| 16.86
|
|
| 27.8
| 27.8
| 1.2 |
2024-Mar-05 Tue
| ###
| ###
| 16.84
| 17.22
| 2,914,585
| ###
| ###
| ###
| 1.2 |
2024-Mar-04 Mon
| 17.25
| ###
| ###
| 17.24
|
|
| 38.1
| 38.1
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 1,542,077
| 0
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 17.4
| 17.585
| 17.29
| 17.29
|
|
| ###
| ###
| ### |
2024-Feb-28 Wed
| ###
| 17.29
| 16.925
| 17.2
|
|
| ###
| ###
| 1.2 |
2024-Feb-27 Tue
| 16.87
| ###
| 16.75
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| 16.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 16.85
| ###
| 16.76
| 16.85
| 1,783,883
| ###
| 73.1
| 73.1
| ### |
2024-Feb-22 Thu
| 16.8
| 16.86
| 16.645
| 16.71
|
|
| 29.7
| 29.7
| ### |
2024-Feb-21 Wed
| ###
| ###
| 16.8
| 16.81
| 4,568,742
| ###
| 15.7
| 15.7
| ### |
2024-Feb-20 Tue
| 16.71
| 17.22
| 16.625
| ###
| 6,267,858
| 106,067,827
| 86.0
| 86.0
| 0.0 |
2024-Feb-19 Mon
| ###
| 16.75
| ###
| 16.71
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 7,765,727
| 0
| 71.2
| 71.2
| 0.0 |
2024-Feb-15 Thu
| 16.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| 16.42
| 16.46
|
|
| 22.1
| 22.1
| 1.2 |
2024-Feb-13 Tue
| 16.71
| 16.8
| ###
| ###
| 1,660,583
| ###
| 35.9
| 35.9
| 0.0 |
2024-Feb-12 Mon
| ###
| 16.74
| 16.57
| ###
| 1,643,285
| ###
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| 16.52
| 3,297,774
| 0
| ###
| ###
| ### |
2024-Feb-08 Thu
| 16.4
| 16.55
| ###
| 16.53
| 2,895,453
| 23,959,873
| ###
| ###
| ### |
2024-Feb-07 Wed
| ###
| 16.4
| ###
| 16.4
|
|
| 77.3
| 77.3
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| 16.21
| 15.79
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2024-Feb-01 Thu
| ###
| 16.23
| 15.82
| ###
| 5,950,079
| ###
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 15.55
| 15.89
| 15.52
| 15.85
|
|
| 81.9
| 81.9
| 1.1 |
2024-Jan-30 Tue
| 15.81
| 15.82
| ###
| 15.43
|
|
| ###
| ###
| 1.1 |
2024-Jan-29 Mon
| 15.79
| 15.8
| 15.58
| 15.77
|
|
| 38.6
| 38.6
| ### |
2024-Jan-25 Thu
| 15.71
| ###
| ###
| 15.79
|
|
| 75.4
| 75.4
| 1.1 |
2024-Jan-24 Wed
| 15.71
| 15.745
| 15.5
| 15.58
|
|
| ###
| ###
| 1.1 |
2024-Jan-23 Tue
| 15.5
| 15.81
| 15.49
| 15.71
| 3,250,085
| ###
| 82.1
| 82.1
| 1.1 |
2024-Jan-22 Mon
| 15.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| 15.23
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| 15.23
|
|
| 33.7
| 33.7
| 1.1 |
2024-Jan-17 Wed
| ###
| 15.26
| 15.085
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| 14.955
| ###
| 1,179,820
| ###
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 2,454,543
| 0
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| 15.25
| ###
| ###
| 1,949,153
| ###
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 14.89
| ###
| 14.82
| ###
| 2,843,677
| 21,071,646
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 14.88
| ###
| ###
| 14.74
| 3,114,352
| 0
| 24.4
| 24.4
| 1.1 |
2024-Jan-03 Wed
| ###
| ###
| ###
| 14.79
| 3,393,921
| 0
| ###
| ###
| ### |
2024-Jan-02 Tue
| 14.82
| 14.88
| 14.645
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 14.75
| 14.82
| ###
| 14.81
|
|
| ###
| ###
| 1.1 |
2023-Dec-28 Thu
| 14.71
| 14.77
| ###
| 14.73
|
|
| 63.8
| 63.8
| 1.1 |
2023-Dec-27 Wed
| 14.76
| 14.79
| 14.54
| 14.59
|
|
| ###
| ###
| 1.0 |
2023-Dec-22 Fri
| 14.74
| 14.78
| ###
| ###
| 2,218,845
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 14.72
| 14.82
| ###
| 14.71
|
|
| 36.3
| 36.3
| ### |
2023-Dec-20 Wed
| 14.74
| 14.77
| 14.57
| ###
| 5,999,971
| 88,019,574
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 4,323,422
| 0
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2023-Dec-14 Thu
| ###
| 14.25
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 14.45
| 14.5
| ###
| 14.45
|
|
| 69.0
| 69.0
| 1.0 |
2023-Dec-12 Tue
| 14.45
| 14.49
| ###
| 14.46
| 7,802,643
| 56,530,148
| 70.1
| 70.1
| 1.0 |
2023-Dec-11 Mon
| ###
| ###
| 14.43
| 14.49
| 5,668,229
| 40,896,272
| ###
| ###
| ### |
2023-Dec-08 Fri
| 14.51
| ###
| 14.45
| 14.52
| 4,158,229
| ###
| 63.2
| 63.2
| 1.0 |
2023-Dec-07 Thu
| 14.87
| 14.87
| 14.53
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2023-Dec-06 Wed
| 14.8
| ###
| 14.76
| ###
| 3,693,051
| ###
| 72.9
| 72.9
| 0.0 |
2023-Dec-05 Tue
| 14.85
| ###
| ###
| 14.77
| 3,689,777
| 0
| ###
| ###
| 1.1 |
2023-Dec-04 Mon
| 15.45
| 15.45
| 14.74
| 14.84
| 4,991,987
| 75,354,043
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| ###
| 15.21
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 15.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| 15.49
| ###
| 15.49
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| 15.72
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2023-Nov-24 Fri
| 15.23
| ###
| 15.2
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| 15.42
| ###
| 15.23
| 2,073,248
| 15,984,742
| 83.0
| 83.0
| 1.1 |
2023-Nov-22 Wed
| 14.85
| 15.255
| 14.82
| ###
| 2,162,971
| 32,525,676
| 86.4
| 86.4
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| 14.83
| 14.88
|
|
| 35.8
| 35.8
| 1.1 |
2023-Nov-20 Mon
| 14.72
| ###
| 14.71
| 14.85
| 3,140,620
| ###
| 81.0
| 81.0
| ### |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| 15.325
| ###
| ###
| 3,517,259
| ###
| 39.5
| 39.5
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| 14.85
| ###
| 5,018,224
| ###
| 11.1
| 11.1
| 0.0 |
2023-Nov-14 Tue
| ###
| 15.74
| 15.51
| 15.72
|
|
| ###
| ###
| 1.1 |
2023-Nov-13 Mon
| ###
| ###
| 15.44
| 15.44
|
|
| 30.8
| 30.8
| 1.1 |
2023-Nov-10 Fri
| 15.44
| 15.57
| ###
| 15.52
| 1,879,124
| 14,628,980
| 73.2
| 73.2
| 1.1 |
2023-Nov-09 Thu
| 15.48
| ###
| ###
| 15.49
| 2,031,429
| 0
| ###
| ###
| ### |
2023-Nov-08 Wed
| 15.45
| 15.52
| 15.41
| 15.41
| 2,714,758
| ###
| ###
| ###
| ### |
2023-Nov-07 Tue
| 15.52
| 15.55
| 15.23
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2023-Nov-06 Mon
| 15.53
| ###
| ###
| 15.51
| 2,647,048
| 0
| ###
| ###
| 1.1 |
2023-Nov-03 Fri
| ###
| ###
| 15.57
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| 15.73
| 15.81
| 2,684,220
| ###
| 21.7
| 21.7
| ### |
2023-Nov-01 Wed
| 15.71
| 15.81
| 15.57
| 15.75
|
|
| 69.9
| 69.9
| 1.1 |
2023-Oct-31 Tue
| ###
| ###
| 15.22
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 1,628,824
| 0
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 15.57
| ###
| ###
| 15.25
|
|
| ###
| ###
| ### |
2023-Oct-26 Thu
| 15.49
| ###
| ###
| 15.51
|
|
| ###
| ###
| 1.1 |
2023-Oct-25 Wed
| 15.43
| 15.57
| ###
| ###
| 2,402,272
| 18,701,687
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 15.45
| 15.53
| ###
| ###
| 1,815,027
| 14,093,684
| 28.3
| 28.3
| 0.0 |
2023-Oct-23 Mon
| 15.43
| 15.47
| 15.22
| ###
| 2,748,628
| ###
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 15.7
| 15.77
| 15.55
| ###
| 3,482,946
| ###
| 30.7
| 30.7
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 15.73
| 15.86
|
|
| ###
| ###
| 1.1 |
2023-Oct-18 Wed
| 15.86
| 16.23
| 15.75
| 16.22
| 5,075,224
| ###
| 86.7
| 86.7
| 1.2 |
2023-Oct-17 Tue
| 15.75
| 15.82
| 15.58
| 15.82
| 2,435,657
| ###
| 77.0
| 77.0
| ### |
2023-Oct-16 Mon
| 15.58
| 15.77
| 15.51
| 15.55
|
|
| 45.4
| 45.4
| ### |
2023-Oct-13 Fri
| ###
| 15.855
| 15.58
| 15.72
| 1,893,875
| 29,766,980
| 78.5
| 78.5
| 1.1 |
2023-Oct-12 Thu
| ###
| ###
| 15.78
| 15.78
| 2,942,522
| ###
| 29.4
| 29.4
| 1.1 |
2023-Oct-11 Wed
| 15.58
| 15.88
| 15.48
| 15.77
|
|
| 76.7
| 76.7
| ### |
2023-Oct-10 Tue
| ###
| 15.74
| 15.53
| 15.53
| 3,518,858
| 55,017,344
| 26.8
| 26.8
| ### |
2023-Oct-09 Mon
| 15.4
| 15.45
| 15.28
| 15.45
| 1,791,741
| ###
| 76.0
| 76.0
| ### |
2023-Oct-06 Fri
| 15.23
| ###
| 15.23
| 15.56
| 2,618,388
| 19,939,024
| ###
| ###
| ### |
2023-Oct-05 Thu
| ###
| 15.28
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2023-Oct-04 Wed
| ###
| 15.255
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2023-Oct-03 Tue
| ###
| 15.53
| 15.24
| 15.24
|
|
| 35.9
| 35.9
| 1.1 |
2023-Oct-02 Mon
| 15.57
| 15.77
| 15.47
| 15.55
| 1,907,624
| 29,797,086
| ###
| ###
| ### |
2023-Sep-29 Fri
| 15.87
| ###
| 15.71
| 15.71
| 4,352,126
| 34,185,949
| 22.4
| 22.4
| 1.1 |
2023-Sep-28 Thu
| 15.72
| ###
| 15.72
| 15.88
|
|
| 76.7
| 76.7
| 1.1 |
2023-Sep-27 Wed
| 15.86
| ###
| ###
| 15.77
| 3,554,942
| 0
| ###
| ###
| ### |
2023-Sep-26 Tue
| 15.71
| 15.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-25 Mon
| 15.7
| 15.74
| 15.53
| 15.71
| 1,896,946
| 29,658,750
| ###
| ###
| 1.1 |
2023-Sep-22 Fri
| 15.26
| 15.82
| ###
| 15.71
|
|
| ###
| ###
| 1.1 |
2023-Sep-21 Thu
| ###
| 15.41
| ###
| 15.24
|
|
| 37.9
| 37.9
| 1.1 |
2023-Sep-20 Wed
| 15.4
| 15.55
| ###
| 15.42
|
|
| ###
| ###
| ### |
2023-Sep-19 Tue
| ###
| 15.26
| ###
| 15.25
|
|
| 80.6
| 80.6
| ### |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 1,648,176
| 0
| 26.8
| 26.8
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 4,187,524
| 0
| 34.0
| 34.0
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 1,977,026
| 0
| 40.5
| 40.5
| 0.0 |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2023-Sep-08 Fri
| 15.23
| 15.25
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| 2,908,240
| 0
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| ###
| 15.21
| ###
| ###
| 3,789,585
| ###
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 14.83
| ###
| 14.8
| ###
| 1,905,624
| ###
| 81.0
| 81.0
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| 14.81
| ###
| 14.76
| ###
| 2,968,778
| 21,909,581
| 81.5
| 81.5
| 0.0 |
2023-Aug-31 Thu
| 14.75
| ###
| 14.74
| ###
| 7,383,326
| ###
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| 14.71
| 14.86
| ###
| 14.7
|
|
| ###
| ###
| ### |
2023-Aug-29 Tue
| 14.42
| ###
| ###
| ###
| 5,671,577
| 0
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| 14.49
| 14.54
| 1,808,426
| 13,102,046
| 43.0
| 43.0
| 1.0 |
2023-Aug-25 Fri
| 14.71
| 14.72
| 14.4
| 14.49
| 3,234,649
| 47,096,489
| ###
| ###
| ### |
2023-Aug-24 Thu
| 14.73
| 14.82
| ###
| 14.73
| 3,833,370
| 28,405,271
| ###
| ###
| 1.1 |
2023-Aug-23 Wed
| 14.52
| 14.8
| 14.45
| 14.73
|
|
| ###
| ###
| 1.1 |
2023-Aug-22 Tue
| ###
| 14.72
| 14.29
| 14.52
|
|
| 27.4
| 27.4
| 1.0 |
2023-Aug-21 Mon
| 14.81
| ###
| 14.7
| 14.77
| 4,135,075
| ###
| 39.1
| 39.1
| 1.1 |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| ###
| ###
| ###
| 15.23
|
|
| 30.1
| 30.1
| 1.1 |
2023-Aug-15 Tue
| ###
| 15.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| 15.22
| ###
| ###
| ###
| 8,523,524
| 0
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
| 4,638,582
| 0
| 18.7
| 18.7
| 0.0 |
2023-Aug-10 Thu
| 15.21
| 15.47
| ###
| 15.41
|
|
| ###
| ###
| ### |
2023-Aug-09 Wed
| 15.73
| 15.85
| 15.58
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2023-Aug-08 Tue
| 15.82
| 15.88
| ###
| 15.88
|
|
| 78.9
| 78.9
| 1.1 |
2023-Aug-07 Mon
| 15.88
| ###
| ###
| ###
| 2,207,821
| 0
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| 15.81
| ###
| 15.7
| ###
| 2,876,871
| ###
| 73.8
| 73.8
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| 15.58
| 15.85
| 4,492,685
| ###
| ###
| ###
| 1.1 |
2023-Aug-02 Wed
| 15.86
| 15.86
| ###
| ###
| 2,601,826
| 20,632,480
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 15.88
| ###
| 15.74
| 15.85
|
|
| ###
| ###
| 1.1 |
2023-Jul-31 Mon
| 15.76
| ###
| ###
| 15.77
|
|
| 73.2
| 73.2
| ### |
2023-Jul-28 Fri
| ###
| ###
| 15.78
| 15.86
|
|
| 31.2
| 31.2
| 1.1 |
2023-Jul-27 Thu
| 15.84
| ###
| 15.8
| ###
| 3,291,488
| 26,002,755
| 65.7
| 65.7
| 0.0 |
2023-Jul-26 Wed
| 15.57
| ###
| 15.54
| 15.79
| 3,595,928
| ###
| ###
| ###
| 1.1 |
2023-Jul-25 Tue
| ###
| ###
| 15.55
| ###
| 3,175,859
| ###
| 24.0
| 24.0
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| 15.84
| 15.84
| 3,607,157
| 28,568,683
| ###
| ###
| ### |
2023-Jul-21 Fri
| 15.77
| 15.87
| ###
| 15.82
|
|
| 73.0
| 73.0
| ### |
2023-Jul-20 Thu
| ###
| 15.77
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2023-Jul-19 Wed
| 15.24
| 15.4
| ###
| 15.24
| 4,310,481
| ###
| 66.7
| 66.7
| 1.1 |
2023-Jul-18 Tue
| ###
| 15.2
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
| 3,089,659
| 0
| 73.1
| 73.1
| 0.0 |
2023-Jul-14 Fri
| 14.83
| ###
| 14.71
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2023-Jul-13 Thu
| 15.52
| 15.52
| ###
| ###
| 8,044,881
| 62,428,276
| 11.0
| 11.0
| 0.0 |
2023-Jul-12 Wed
| 15.59
| ###
| 15.4
| 15.43
|
|
| ###
| ###
| 1.1 |
2023-Jul-11 Tue
| 15.46
| ###
| 15.45
| 15.52
| 2,189,744
| 16,915,772
| 64.8
| 64.8
| 1.1 |
2023-Jul-10 Mon
| 15.7
| 15.8
| 15.43
| 15.43
|
|
| 27.8
| 27.8
| 1.1 |
2023-Jul-07 Fri
| 15.59
| ###
| 15.53
| 15.55
| 3,382,142
| ###
| ###
| ###
| ### |
2023-Jul-06 Thu
| 15.76
| ###
| 15.72
| 15.72
| 6,354,786
| ###
| 39.3
| 39.3
| 1.1 |
2023-Jul-05 Wed
| 15.85
| ###
| 15.78
| 15.84
| 2,916,023
| 23,007,421
| ###
| ###
| ### |
2023-Jul-04 Tue
| ###
| ###
| ###
| 15.87
|
|
| 70.0
| 70.0
| ### |
2023-Jul-03 Mon
| 15.7
| 15.75
| 15.59
| 15.72
|
|
| 61.6
| 61.6
| 1.1 |
2023-Jun-30 Fri
| ###
| 15.7
| 15.48
| ###
| 3,448,757
| 53,766,121
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| ###
| ###
| 15.53
| ###
| 2,144,143
| 16,649,270
| 31.1
| 31.1
| 0.0 |
2023-Jun-28 Wed
| 15.49
| ###
| 15.48
| ###
| 2,741,448
| ###
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 15.28
| 15.43
| 15.26
| ###
| 3,114,055
| 47,785,173
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| 15.22
| 2,737,950
| 0
| ###
| ###
| 1.1 |
2023-Jun-23 Fri
| 15.58
| ###
| ###
| 15.4
| 1,767,757
| 0
| 34.3
| 34.3
| ### |
2023-Jun-22 Thu
| 15.86
| 15.89
| 15.54
| ###
| 2,688,845
| ###
| ###
| ###
| 0.0 |
2023-Jun-21 Wed
| 15.71
| ###
| 15.645
| 15.8
| 4,398,152
| 34,404,544
| 74.5
| 74.5
| 1.1 |
2023-Jun-20 Tue
| 15.57
| 15.71
| 15.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| 15.45
| 15.47
| ###
| 15.44
| 2,599,777
| 20,109,275
| ###
| ###
| 1.1 |
2023-Jun-16 Fri
| 15.29
| ###
| ###
| 15.28
| 6,776,250
| 0
| 30.5
| 30.5
| ### |
2023-Jun-15 Thu
| 15.28
| 15.29
| ###
| ###
| 3,304,588
| 25,263,575
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
| 3,928,588
| 0
| 77.6
| 77.6
| 0.0 |
2023-Jun-13 Tue
| 14.87
| ###
| 14.77
| ###
| 3,986,777
| 29,442,348
| 76.5
| 76.5
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| 14.87
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-08 Thu
| 14.85
| 15.125
| 14.75
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2023-Jun-07 Wed
| 14.81
| 14.81
| ###
| 14.7
|
|
| ###
| ###
| ### |
2023-Jun-06 Tue
| 14.75
| 14.81
| ###
| 14.76
|
|
| 73.3
| 73.3
| 1.1 |
2023-Jun-05 Mon
| ###
| ###
| ###
| 14.85
|
|
| ###
| ###
| ### |
2023-Jun-02 Fri
| 14.77
| 14.79
| ###
| ###
| 1,792,927
| ###
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 14.54
| 14.72
| 14.47
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-31 Wed
| 14.85
| 14.87
| ###
| ###
| 7,523,427
| 55,936,679
| 31.3
| 31.3
| 0.0 |
2023-May-30 Tue
| 14.84
| ###
| 14.77
| 14.85
| 2,319,371
| 17,128,554
| ###
| ###
| ### |
2023-May-29 Mon
| 14.85
| ###
| 14.8
| 14.8
| 1,886,622
| ###
| ###
| ###
| 1.1 |
2023-May-26 Fri
| 14.57
| 14.79
| ###
| 14.71
|
|
| 76.8
| 76.8
| ### |
2023-May-25 Thu
| 14.58
| ###
| 14.44
| 14.53
|
|
| ###
| ###
| 1.0 |
2023-May-24 Wed
| 14.89
| ###
| 14.72
| 14.74
|
|
| 34.8
| 34.8
| 1.1 |
2023-May-23 Tue
| 14.78
| ###
| 14.78
| ###
| 3,431,021
| 25,355,245
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| 14.8
| 14.58
| 14.74
| 2,087,079
| ###
| ###
| ###
| 1.1 |
2023-May-19 Fri
| 14.74
| 14.79
| 14.54
| 14.59
|
|
| ###
| ###
| 1.0 |
2023-May-18 Thu
| 14.73
| 14.77
| ###
| ###
| 3,604,423
| ###
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| ###
| 14.545
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2023-May-16 Tue
| 14.89
| 14.89
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2023-May-15 Mon
| ###
| 14.77
| ###
| 14.77
| 2,466,452
| 18,214,748
| ###
| ###
| 1.1 |
2023-May-12 Fri
| 14.21
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| 15.21
| 2,461,141
| 0
| 28.5
| 28.5
| ### |
2023-May-09 Tue
| 15.41
| 15.43
| 15.24
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2023-May-08 Mon
| 15.58
| ###
| 15.24
| 15.46
|
|
| ###
| ###
| 1.1 |
2023-May-05 Fri
| ###
| ###
| 15.21
| ###
| 1,565,071
| ###
| ###
| ###
| 0.0 |
2023-May-04 Thu
| 15.24
| ###
| ###
| 15.25
|
|
| 62.0
| 62.0
| ### |
2023-May-03 Wed
| 15.4
| 15.4
| ###
| 15.25
|
|
| 30.2
| 30.2
| ### |
2023-May-02 Tue
| 15.47
| 15.59
| ###
| 15.41
|
|
| ###
| ###
| ### |
2023-May-01 Mon
| 15.5
| 15.58
| ###
| 15.47
| 2,296,142
| 17,886,946
| 41.5
| 41.5
| ### |
2023-Apr-28 Fri
| 15.28
| ###
| 15.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| 15.28
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| 15.24
| 3,876,948
| 0
| ###
| ###
| 1.1 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2023-Apr-21 Fri
| ###
| 15.085
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
| 3,795,151
| 0
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 14.8
| ###
| 14.75
| 14.89
|
|
| 74.3
| 74.3
| ### |
2023-Apr-18 Tue
| ###
| ###
| 14.73
| 14.81
| 2,399,078
| ###
| ###
| ###
| 1.1 |
2023-Apr-17 Mon
| ###
| ###
| 14.73
| 14.84
|
|
| ###
| ###
| ### |
2023-Apr-14 Fri
| 14.87
| ###
| 14.87
| ###
| 1,683,052
| ###
| 68.9
| 68.9
| 0.0 |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
| 3,252,481
| 0
| 31.9
| 31.9
| 0.0 |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
| 4,157,858
| 0
| 66.6
| 66.6
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| 14.79
| 14.84
| 2,549,083
| ###
| 32.3
| 32.3
| ### |
2023-Apr-05 Wed
| 14.88
| ###
| 14.78
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Apr-04 Tue
| ###
| 14.7
| 14.5
| 14.7
| 2,183,147
| 31,873,946
| 69.9
| 69.9
| ### |
2023-Apr-03 Mon
| 14.4
| ###
| 14.27
| 14.54
|
|
| ###
| ###
| 1.0 |
2023-Mar-31 Fri
| ###
| ###
| 14.53
| 14.59
| 3,345,925
| 24,308,145
| ###
| ###
| 1.0 |
2023-Mar-30 Thu
| 14.49
| 14.56
| ###
| 14.53
| 4,100,057
| ###
| 65.7
| 65.7
| 1.0 |
2023-Mar-29 Wed
| ###
| 14.43
| ###
| ###
| 2,154,273
| 15,543,079
| 33.2
| 33.2
| 0.0 |
2023-Mar-28 Tue
| 14.4
| 14.47
| 14.27
| 14.29
|
|
| 24.6
| 24.6
| ### |
2023-Mar-27 Mon
| ###
| 14.22
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| 13.88
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Mar-23 Thu
| ###
| 14.26
| 13.975
| ###
| 2,439,183
| ###
| 31.7
| 31.7
| 0.0 |
2023-Mar-22 Wed
| ###
| 14.41
| ###
| 14.29
|
|
| 75.8
| 75.8
| ### |
2023-Mar-21 Tue
| ###
| ###
| 13.84
| 13.87
| 2,967,843
| 20,537,473
| ###
| ###
| ### |
2023-Mar-20 Mon
| ###
| ###
| ###
| 13.7
| 4,670,341
| 0
| 23.7
| 23.7
| 1.0 |
2023-Mar-17 Fri
| 14.23
| ###
| 14.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| 14.245
| 13.78
| ###
| 12,915,080
| 180,972,558
| 75.8
| 75.8
| 0.0 |
2023-Mar-15 Wed
| 14.25
| ###
| 14.2
| 14.41
|
|
| 77.2
| 77.2
| ### |
2023-Mar-14 Tue
| ###
| ###
| 13.82
| ###
| 10,231,179
| 70,697,446
| ###
| ###
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| 14.43
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| 14.85
| ###
| 5,300,085
| ###
| ###
| ###
| 0.0 |
2023-Mar-09 Thu
| 15.4
| 15.44
| 15.28
| ###
| 3,883,472
| 59,650,129
| 30.0
| 30.0
| 0.0 |
2023-Mar-08 Wed
| ###
| 15.48
| 15.22
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2023-Mar-07 Tue
| ###
| 15.29
| ###
| 15.27
|
|
| 81.3
| 81.3
| ### |
2023-Mar-06 Mon
| 14.87
| ###
| 14.72
| ###
| 4,757,022
| 35,011,681
| 74.8
| 74.8
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| 3,607,957
| 0
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
| 9,727,283
| 0
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| 15.28
| ###
| 15.24
| 3,650,324
| 27,888,475
| 67.5
| 67.5
| 1.1 |
2023-Feb-28 Tue
| ###
| 15.2
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| 15.145
| ###
| ###
| 5,321,252
| 40,295,180
| 74.5
| 74.5
| 0.0 |
2023-Feb-22 Wed
| ###
| 15.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| 15.22
| 14.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 14.53
| ###
| 14.42
| ###
| 7,184,055
| ###
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| 14.26
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2023-Feb-16 Thu
| 13.21
| 13.49
| 13.2
| 13.4
| 3,733,127
| 49,818,579
| ###
| ###
| 1.0 |
2023-Feb-15 Wed
| ###
| ###
| 13.22
| 13.27
| 3,329,745
| ###
| ###
| ###
| 0.9 |
2023-Feb-14 Tue
| ###
| ###
| ###
| 13.29
| 4,015,757
| 0
| ###
| ###
| ### |
2023-Feb-13 Mon
| ###
| 13.44
| 13.24
| 13.4
| 3,573,741
| ###
| 81.1
| 81.1
| 1.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| 13.23
|
|
| 78.4
| 78.4
| 0.9 |
2023-Feb-09 Thu
| 13.42
| 13.43
| ###
| 13.2
| 3,216,224
| 21,596,944
| 26.7
| 26.7
| 0.9 |
2023-Feb-08 Wed
| 13.4
| 13.5
| ###
| 13.41
| 3,358,755
| ###
| ###
| ###
| 1.0 |
2023-Feb-07 Tue
| 13.43
| 13.49
| 13.28
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| 13.28
| 2,283,650
| 0
| ###
| ###
| 0.9 |
2023-Feb-03 Fri
| 12.84
| 13.22
| 12.72
| 13.2
|
|
| ###
| ###
| 0.9 |
2023-Feb-02 Thu
| 13.56
| ###
| 12.975
| 13.2
|
|
| ###
| ###
| 0.9 |
2023-Feb-01 Wed
| 13.85
| ###
| 13.75
| 13.86
|
|
| ###
| ###
| ### |
2023-Jan-31 Tue
| 13.8
| 13.85
| ###
| 13.74
| 3,384,673
| ###
| 43.9
| 43.9
| ### |
2023-Jan-30 Mon
| 13.75
| 13.76
| 13.46
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2023-Jan-27 Fri
| 13.52
| ###
| 13.52
| 13.86
|
|
| 87.8
| 87.8
| ### |
2023-Jan-25 Wed
| 13.77
| ###
| 13.71
| 13.73
|
|
| 42.8
| 42.8
| ### |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 13.49
| 13.49
|
|
| 28.4
| 28.4
| ### |
2023-Jan-20 Fri
| 13.48
| ###
| 13.4
| 13.44
| 3,133,929
| 20,997,324
| 35.9
| 35.9
| ### |
2023-Jan-19 Thu
| ###
| 13.53
| ###
| 13.44
|
|
| ###
| ###
| ### |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
| 3,076,425
| 0
| 84.2
| 84.2
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| 2,849,522
| 0
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 13.2
| 13.2
| ###
| ###
| 2,193,952
| 14,480,083
| 23.9
| 23.9
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
| 3,126,128
| 0
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| 12.84
| ###
| 2,038,456
| 13,086,887
| 67.5
| 67.5
| 0.0 |
2023-Jan-11 Wed
| 12.8
| 12.925
| 12.75
| 12.87
| 2,758,954
| 35,418,071
| ###
| ###
| ### |
2023-Jan-10 Tue
| ###
| ###
| ###
| 12.77
| 3,316,451
| 0
| 22.6
| 22.6
| 0.9 |
2023-Jan-09 Mon
| 13.41
| 13.41
| ###
| ###
| 2,734,284
| 18,333,374
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| 13.27
| ###
| 13.23
| 13.27
|
|
| 59.9
| 59.9
| 0.9 |
2023-Jan-05 Thu
| 13.41
| 13.48
| 13.28
| 13.28
|
|
| ###
| ###
| 0.9 |
2023-Jan-04 Wed
| ###
| 13.44
| ###
| 13.41
| 2,970,128
| ###
| ###
| ###
| 1.0 |
2023-Jan-03 Tue
| 13.48
| 13.49
| ###
| ###
| 2,527,042
| ###
| 18.6
| 18.6
| 0.0 |
2022-Dec-30 Fri
| ###
| 13.48
| ###
| 13.43
|
|
| ###
| ###
| ### |
2022-Dec-29 Thu
| 13.25
| ###
| 13.24
| ###
| 1,790,429
| ###
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| ###
| 13.4
| 13.24
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2022-Dec-23 Fri
| ###
| 13.23
| ###
| 13.21
| 1,546,577
| ###
| 78.9
| 78.9
| ### |
2022-Dec-22 Thu
| 13.29
| ###
| ###
| 13.27
| 2,977,071
| 0
| 34.2
| 34.2
| 0.9 |
2022-Dec-21 Wed
| ###
| ###
| ###
| ###
| 3,226,751
| 0
| ###
| ###
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| ###
| 13.175
| ###
| ###
| 4,631,157
| 30,507,746
| 80.4
| 80.4
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| 12.84
| ###
| 3,814,477
| 24,488,942
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| 12.855
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2022-Dec-08 Thu
| 13.25
| 13.29
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2022-Dec-07 Wed
| ###
| 13.29
| ###
| 13.24
| 8,339,773
| ###
| 82.1
| 82.1
| 0.9 |
2022-Dec-06 Tue
| ###
| ###
| 12.8
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2022-Dec-05 Mon
| 12.87
| ###
| 12.81
| ###
| 3,155,176
| ###
| 76.1
| 76.1
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| 12.85
| ###
| 4,462,689
| 28,672,776
| 36.2
| 36.2
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| 12.73
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| ###
| 12.88
| ###
| 12.87
| 10,260,883
| 66,080,086
| 73.5
| 73.5
| ### |
2022-Nov-29 Tue
| ###
| ###
| 12.88
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| 12.945
| ###
| 3,783,643
| 24,489,629
| 71.3
| 71.3
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| 12.82
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2022-Nov-23 Wed
| 12.72
| 12.87
| ###
| 12.85
|
|
| 79.5
| 79.5
| 0.9 |
2022-Nov-22 Tue
| 12.55
| 12.76
| 12.43
| ###
| 7,995,448
| ###
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| 12.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 12.42
| 12.49
| ###
| 12.4
| 3,077,250
| 19,217,426
| 40.0
| 40.0
| 0.9 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| 12.26
| ###
| ###
| 4,480,720
| ###
| 24.4
| 24.4
| 0.0 |
2022-Nov-15 Tue
| ###
| 12.28
| ###
| 12.28
|
|
| ###
| ###
| 0.9 |
2022-Nov-14 Mon
| 12.5
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| 12.55
| 6,572,470
| 0
| 16.0
| 16.0
| ### |
2022-Nov-10 Thu
| 12.82
| ###
| ###
| 12.72
| 5,057,584
| 0
| ###
| ###
| 0.9 |
2022-Nov-09 Wed
| ###
| ###
| ###
| ###
| 3,510,229
| 0
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| 12.79
| ###
| 12.745
| 12.87
| 3,267,377
| 20,821,359
| ###
| ###
| ### |
2022-Nov-07 Mon
| 12.74
| 12.77
| 12.59
| 12.7
|
|
| ###
| ###
| 0.9 |
2022-Nov-04 Fri
| 12.46
| ###
| 12.45
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2022-Nov-03 Thu
| ###
| ###
| ###
| ###
| 3,646,582
| 0
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 12.56
| 12.79
| 12.51
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2022-Nov-01 Tue
| ###
| 12.52
| 12.26
| 12.52
| 2,593,180
| ###
| ###
| ###
| 0.9 |
2022-Oct-31 Mon
| 12.43
| 12.46
| ###
| 12.24
| 3,886,088
| 24,210,328
| 30.0
| 30.0
| 0.9 |
2022-Oct-28 Fri
| 12.28
| 12.4
| ###
| 12.23
|
|
| 41.0
| 41.0
| ### |
2022-Oct-27 Thu
| ###
| ###
| ###
| 12.28
|
|
| 72.3
| 72.3
| 0.9 |
2022-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| 11.88
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2022-Oct-24 Mon
| ###
| ###
| 11.86
| 11.88
|
|
| ###
| ###
| 0.8 |
2022-Oct-21 Fri
| ###
| ###
| 11.76
| 11.82
| 3,292,751
| 19,361,375
| ###
| ###
| 0.8 |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| 11.86
| ###
| 2,705,028
| ###
| 69.0
| 69.0
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| 11.85
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| 11.73
| 11.73
| 9,180,058
| 53,841,040
| 18.9
| 18.9
| 0.8 |
2022-Oct-14 Fri
| 11.79
| 12.23
| 11.78
| 12.23
|
|
| 92.1
| 92.1
| ### |
2022-Oct-13 Thu
| ###
| 11.7
| ###
| ###
| 3,135,771
| ###
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| 11.73
| 11.785
| ###
| ###
| 2,856,244
| ###
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| 11.8
| ###
| 11.73
| 11.73
|
|
| ###
| ###
| 0.8 |
2022-Oct-10 Mon
| 11.57
| 11.8
| 11.54
| 11.7
|
|
| ###
| ###
| 0.8 |
2022-Oct-07 Fri
| 11.77
| 11.85
| 11.71
| 11.73
|
|
| 32.6
| 32.6
| 0.8 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| 2,280,047
| 0
| ###
| ###
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| 11.785
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 11.56
| ###
| 11.51
| 11.79
|
|
| 67.4
| 67.4
| 0.8 |
2022-Oct-03 Mon
| 11.49
| 11.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| 11.56
| ###
| 11.5
| 11.53
| 3,724,121
| ###
| 37.4
| 37.4
| ### |
2022-Sep-29 Thu
| 11.51
| ###
| ###
| ###
| 4,629,971
| 0
| 74.9
| 74.9
| 0.0 |
2022-Sep-28 Wed
| 11.58
| ###
| ###
| ###
| 5,228,323
| 0
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| 11.85
| 11.59
| ###
| 6,840,651
| 80,172,429
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| ###
| 11.77
| 11.56
| ###
|
|
| 53.2
| 53.2
| 0.0 |
2022-Sep-23 Fri
| 11.75
| ###
| 11.74
| 11.83
| 3,767,344
| ###
| 85.5
| 85.5
| 0.8 |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2022-Sep-20 Tue
| 12.27
| 12.27
| ###
| ###
| 2,454,688
| ###
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 12.24
| ###
| ###
| ###
| 5,928,422
| 0
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| ###
| 12.4
| 12.21
| 12.29
| 3,845,057
| 47,313,426
| 35.7
| 35.7
| 0.9 |
2022-Sep-14 Wed
| 12.21
| 12.43
| ###
| ###
| 3,023,258
| 18,789,548
| 65.8
| 65.8
| 0.0 |
2022-Sep-13 Tue
| 12.55
| ###
| 12.48
| 12.51
| 4,433,623
| ###
| 30.9
| 30.9
| ### |
2022-Sep-12 Mon
| 12.46
| 12.57
| ###
| 12.49
|
|
| ###
| ###
| 0.9 |
2022-Sep-09 Fri
| ###
| 12.48
| 12.23
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
| 4,794,427
| 0
| 82.4
| 82.4
| 0.0 |
2022-Sep-07 Wed
| ###
| 12.2
| ###
| ###
| 3,171,872
| ###
| 75.4
| 75.4
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| 11.83
| 11.88
| 1,865,944
| 11,037,058
| ###
| ###
| 0.8 |
2022-Sep-02 Fri
| ###
| 12.22
| ###
| ###
| 3,570,682
| ###
| 38.1
| 38.1
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| 11.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 12.23
| ###
| ###
| 12.25
|
|
| 62.2
| 62.2
| 0.9 |
2022-Aug-29 Mon
| ###
| 12.28
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2022-Aug-26 Fri
| ###
| 12.46
| ###
| ###
| 5,140,642
| ###
| 84.6
| 84.6
| 0.0 |
2022-Aug-25 Thu
| ###
| ###
| ###
| ###
| 5,461,757
| 0
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
| 3,565,847
| 0
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| 12.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| 11.8
| ###
| 4,455,285
| 26,286,181
| 76.0
| 76.0
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| 11.89
| ###
| 2,287,582
| 13,599,674
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| 12.2
| 12.2
| ###
| ###
| 3,350,324
| 20,436,976
| 30.7
| 30.7
| 0.0 |
2022-Aug-15 Mon
| 12.28
| ###
| ###
| ###
| 2,797,944
| 0
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| 12.23
| 12.24
| 4,660,948
| ###
| 15.3
| 15.3
| 0.9 |
2022-Aug-11 Thu
| ###
| 12.76
| 12.22
| 12.54
|
|
| 76.9
| 76.9
| 0.9 |
2022-Aug-10 Wed
| ###
| 12.22
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2022-Aug-09 Tue
| 11.81
| ###
| 11.81
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| 11.8
| 11.88
|
|
| ###
| ###
| 0.8 |
2022-Aug-05 Fri
| 11.85
| ###
| 11.77
| ###
| 3,053,381
| 17,969,147
| 74.6
| 74.6
| 0.0 |
2022-Aug-04 Thu
| 11.81
| ###
| 11.8
| 11.86
| 3,226,782
| ###
| ###
| ###
| 0.8 |
2022-Aug-03 Wed
| 11.56
| 11.87
| 11.56
| 11.76
| 3,332,970
| 39,045,743
| 76.3
| 76.3
| 0.8 |
2022-Aug-02 Tue
| ###
| 11.7
| 11.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| 11.58
| 11.8
| 11.54
| 11.79
| 3,378,371
| 39,425,589
| 85.5
| 85.5
| 0.8 |
2022-Jul-29 Fri
| 11.74
| 11.78
| 11.46
| 11.53
| 5,398,651
| 62,732,324
| 24.8
| 24.8
| ### |
2022-Jul-28 Thu
| 11.86
| ###
| 11.71
| 11.87
|
|
| ###
| ###
| 0.8 |
2022-Jul-27 Wed
| ###
| 11.76
| 11.59
| 11.74
| 1,533,886
| ###
| 76.6
| 76.6
| 0.8 |
2022-Jul-26 Tue
| 11.54
| ###
| 11.54
| ###
| 2,024,224
| 11,679,772
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| 11.55
| ###
| 11.53
| 2,736,728
| ###
| 85.8
| 85.8
| ### |
2022-Jul-22 Fri
| 11.5
| 11.53
| 11.25
| 11.4
|
|
| 29.5
| 29.5
| 0.8 |
2022-Jul-21 Thu
| ###
| 11.72
| 11.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| 11.7
| 11.88
| ###
| 11.7
| 2,072,121
| ###
| ###
| ###
| 0.8 |
2022-Jul-19 Tue
| 11.7
| 11.77
| 11.585
| 11.59
|
|
| ###
| ###
| 0.8 |
2022-Jul-18 Mon
| 11.78
| 11.84
| ###
| 11.72
|
|
| ###
| ###
| 0.8 |
2022-Jul-15 Fri
| 11.49
| ###
| 11.355
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 11.71
| 11.74
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2022-Jul-13 Wed
| 11.72
| 11.78
| ###
| 11.7
| 3,013,483
| ###
| ###
| ###
| 0.8 |
2022-Jul-12 Tue
| ###
| ###
| ###
| 11.71
| 2,756,175
| 0
| ###
| ###
| ### |
2022-Jul-11 Mon
| ###
| ###
| 11.81
| ###
| 2,558,844
| 15,109,973
| 82.6
| 82.6
| 0.0 |
2022-Jul-08 Fri
| ###
| 11.83
| ###
| 11.79
| 2,142,486
| ###
| ###
| ###
| 0.8 |
2022-Jul-07 Thu
| ###
| 11.84
| ###
| 11.75
| 3,250,557
| ###
| ###
| ###
| ### |
|