End of day Prices (full format), 600 Days for (TCL) TRANSURBAN GROUP
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Mar-02 Thu
| ###
| ###
| 13.82
| ###
| 6,052,759
| ###
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 8,391,222
| 0
| 69.1
| 69.1
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
| 2,789,183
| 0
| 82.5
| 82.5
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| 14.045
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2023-Feb-23 Thu
| ###
| 14.2
| ###
| ###
| 3,280,887
| ###
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| 13.87
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
| 2,455,783
| 0
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| ###
| 14.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2023-Feb-16 Thu
| ###
| 14.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| 13.88
| ###
| 4,447,045
| ###
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 13.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| ###
| 13.76
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| ###
| ###
| 2,769,788
| 0
| ###
| ###
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| 41.7
| 41.7
| 0.0 |
2023-Feb-08 Wed
| ###
| ###
| ###
| ###
| 4,251,154
| 0
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| 13.87
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2023-Feb-03 Fri
| 14.25
| 14.25
| ###
| ###
| 4,313,855
| ###
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| ###
| 14.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 13.84
| ###
| ###
| ###
| 6,206,152
| 0
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| 13.73
| 13.845
| 13.71
| 13.81
| 7,367,080
| 101,499,944
| 80.6
| 80.6
| ### |
2023-Jan-30 Mon
| 13.75
| 13.82
| ###
| 13.76
|
|
| ###
| ###
| 1.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| 13.72
|
|
| 25.5
| 25.5
| ### |
2023-Jan-25 Wed
| 13.75
| 13.75
| ###
| 13.71
|
|
| 42.7
| 42.7
| ### |
2023-Jan-24 Tue
| 13.79
| 13.79
| ###
| 13.75
| 3,405,928
| 23,483,873
| 34.3
| 34.3
| 1.0 |
2023-Jan-23 Mon
| 13.85
| 13.85
| ###
| 13.74
| 3,976,954
| ###
| ###
| ###
| ### |
2023-Jan-20 Fri
| 13.72
| 13.86
| ###
| 13.79
| 5,288,546
| 36,649,623
| 73.8
| 73.8
| 1.0 |
2023-Jan-19 Thu
| ###
| 13.75
| 13.57
| 13.74
| 4,122,786
| 56,317,256
| 76.5
| 76.5
| ### |
2023-Jan-18 Wed
| 13.75
| 13.75
| 13.52
| 13.54
|
|
| 20.4
| 20.4
| 1.0 |
2023-Jan-17 Tue
| 13.7
| 13.78
| 13.59
| ###
| 4,118,929
| 56,367,543
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| 13.75
| ###
| ###
| 4,184,858
| ###
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| 13.49
| ###
| 13.42
| 13.48
| 4,452,428
| ###
| ###
| ###
| 1.0 |
2023-Jan-12 Thu
| 13.42
| 13.42
| 13.285
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| 13.25
| ###
| 13.2
| 13.25
| 3,182,455
| ###
| 60.0
| 60.0
| ### |
2023-Jan-10 Tue
| ###
| ###
| ###
| 13.25
|
|
| ###
| ###
| ### |
2023-Jan-09 Mon
| ###
| ###
| 13.22
| ###
| 3,712,351
| 24,538,640
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| 13.22
| ###
| 13.125
| ###
| 3,452,241
| ###
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| ###
| 13.23
| ###
| ###
| 5,305,786
| 35,097,774
| 30.3
| 30.3
| 0.0 |
2023-Jan-04 Wed
| ###
| 13.045
| ###
| ###
| 4,670,628
| 30,464,171
| 24.3
| 24.3
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| 12.72
| 12.81
|
|
| ###
| ###
| ### |
2022-Dec-30 Fri
| ###
| ###
| 12.975
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2022-Dec-28 Wed
| ###
| 13.685
| ###
| 13.41
| 3,810,847
| 26,075,720
| ###
| ###
| 1.0 |
2022-Dec-23 Fri
| ###
| 13.71
| 13.55
| ###
| 2,581,559
| 35,186,649
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| 13.75
| 13.77
| 13.675
| 13.7
|
|
| ###
| ###
| 1.0 |
2022-Dec-21 Wed
| 13.51
| 13.77
| 13.51
| ###
| 5,241,022
| 71,487,540
| 75.5
| 75.5
| 0.0 |
2022-Dec-20 Tue
| 13.7
| 13.78
| ###
| ###
|
|
| 50.4
| 50.4
| 0.0 |
2022-Dec-19 Mon
| 13.72
| 13.89
| ###
| 13.78
| 3,148,750
| ###
| 74.7
| 74.7
| 1.0 |
2022-Dec-16 Fri
| 13.82
| ###
| 13.82
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 42.3
| 42.3
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| ###
| ###
| 4,777,846
| 0
| 31.6
| 31.6
| 0.0 |
2022-Dec-13 Tue
| 13.85
| ###
| 13.82
| ###
| 4,208,282
| 29,079,228
| 81.4
| 81.4
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| 13.79
| 13.8
|
|
| 38.7
| 38.7
| 1.0 |
2022-Dec-09 Fri
| ###
| ###
| 13.77
| 13.88
| 4,397,455
| 30,276,477
| ###
| ###
| ### |
2022-Dec-08 Thu
| 13.73
| ###
| 13.72
| ###
| 5,320,849
| 36,501,024
| 85.1
| 85.1
| 0.0 |
2022-Dec-07 Wed
| 13.87
| ###
| ###
| 13.77
|
|
| 36.2
| 36.2
| ### |
2022-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| ###
| ###
| ###
| ###
| 4,314,150
| 0
| 43.2
| 43.2
| 0.0 |
2022-Dec-02 Fri
| 14.29
| 14.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| ###
| ###
| ###
| 14.29
| 5,181,625
| 0
| 34.4
| 34.4
| ### |
2022-Nov-30 Wed
| ###
| 14.29
| ###
| 14.29
| 17,591,484
| 125,691,153
| ###
| ###
| ### |
2022-Nov-29 Tue
| 14.2
| 14.275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| 14.28
| 14.455
| 14.24
| 14.24
|
|
| 45.5
| 45.5
| 1.0 |
2022-Nov-25 Fri
| ###
| ###
| 14.25
| 14.28
| 2,033,270
| 14,487,048
| 33.5
| 33.5
| ### |
2022-Nov-24 Thu
| ###
| ###
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2022-Nov-23 Wed
| ###
| 14.22
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2022-Nov-22 Tue
| 14.2
| 14.23
| ###
| ###
| 3,979,685
| 28,315,458
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| 14.22
| ###
| 14.2
| 5,122,950
| 36,424,174
| ###
| ###
| 1.0 |
2022-Nov-18 Fri
| 13.78
| ###
| 13.75
| ###
| 4,220,052
| 29,012,857
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| 13.72
| ###
| ###
| 13.78
| 5,276,929
| 0
| 72.3
| 72.3
| 1.0 |
2022-Nov-16 Wed
| 13.47
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2022-Nov-15 Tue
| 13.59
| ###
| ###
| 13.57
|
|
| 41.5
| 41.5
| ### |
2022-Nov-14 Mon
| ###
| ###
| 13.43
| 13.52
|
|
| 17.7
| 17.7
| 1.0 |
2022-Nov-11 Fri
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 13.57
| ###
| 13.46
| 13.57
| 3,807,046
| ###
| 70.9
| 70.9
| ### |
2022-Nov-09 Wed
| ###
| ###
| 13.53
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-07 Mon
| 13.52
| 13.58
| 13.43
| 13.55
| 3,526,121
| ###
| ###
| ###
| 1.0 |
2022-Nov-04 Fri
| ###
| 13.56
| ###
| 13.5
|
|
| 69.9
| 69.9
| 1.0 |
2022-Nov-03 Thu
| ###
| 13.43
| 13.125
| 13.4
| 4,305,258
| ###
| 81.2
| 81.2
| 1.0 |
2022-Nov-02 Wed
| 13.58
| ###
| 13.325
| 13.45
| 9,729,143
| ###
| 29.0
| 29.0
| ### |
2022-Nov-01 Tue
| 13.26
| 13.48
| 13.26
| 13.46
| 4,599,271
| 61,492,253
| ###
| ###
| ### |
2022-Oct-31 Mon
| 13.45
| 13.47
| ###
| 13.26
|
|
| 30.8
| 30.8
| 0.9 |
2022-Oct-28 Fri
| ###
| ###
| ###
| 13.27
| 4,656,621
| 0
| ###
| ###
| 0.9 |
2022-Oct-27 Thu
| ###
| ###
| 12.88
| ###
| 4,849,872
| 31,233,175
| 66.3
| 66.3
| 0.0 |
2022-Oct-26 Wed
| ###
| 12.83
| 12.59
| 12.83
| 5,118,028
| ###
| 79.3
| 79.3
| ### |
2022-Oct-25 Tue
| 12.58
| 12.72
| 12.58
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2022-Oct-24 Mon
| 12.45
| ###
| 12.43
| 12.53
|
|
| ###
| ###
| ### |
2022-Oct-21 Fri
| 12.51
| 12.54
| ###
| ###
| 4,240,777
| 26,589,671
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| 12.59
| ###
| ###
| 12.54
|
|
| ###
| ###
| 0.9 |
2022-Oct-19 Wed
| ###
| 12.73
| ###
| ###
| 3,181,787
| 20,252,074
| 70.4
| 70.4
| 0.0 |
2022-Oct-18 Tue
| 12.4
| ###
| 12.4
| 12.55
|
|
| 71.7
| 71.7
| ### |
2022-Oct-17 Mon
| ###
| 12.48
| 12.28
| 12.28
| 3,824,740
| 47,350,281
| ###
| ###
| 0.9 |
2022-Oct-14 Fri
| 12.51
| 12.57
| 12.45
| 12.54
| 3,598,777
| ###
| ###
| ###
| 0.9 |
2022-Oct-13 Thu
| 12.55
| 12.55
| 12.41
| 12.44
|
|
| ###
| ###
| 0.9 |
2022-Oct-12 Wed
| 12.51
| ###
| 12.47
| 12.56
| 6,264,456
| 39,058,883
| 75.0
| 75.0
| 0.9 |
2022-Oct-11 Tue
| ###
| ###
| 12.52
| ###
| 4,917,445
| ###
| 77.6
| 77.6
| 0.0 |
2022-Oct-10 Mon
| 12.43
| ###
| 12.43
| 12.55
|
|
| ###
| ###
| ### |
2022-Oct-07 Fri
| 12.57
| ###
| 12.57
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2022-Oct-06 Thu
| 12.88
| ###
| 12.8
| 12.88
|
|
| 62.0
| 62.0
| ### |
2022-Oct-05 Wed
| 12.78
| ###
| 12.75
| 12.86
|
|
| 67.7
| 67.7
| 0.9 |
2022-Oct-04 Tue
| 12.58
| 12.75
| 12.46
| 12.75
|
|
| 60.0
| 60.0
| ### |
2022-Oct-03 Mon
| 12.42
| 12.52
| 12.26
| ###
| 5,289,722
| 65,539,655
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
| 14,708,183
| 0
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
| 5,051,677
| 0
| 34.7
| 34.7
| 0.0 |
2022-Sep-28 Wed
| 12.86
| ###
| 12.86
| ###
| 5,264,240
| ###
| ###
| ###
| 0.0 |
2022-Sep-27 Tue
| ###
| ###
| ###
| ###
| 6,446,042
| 0
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 12.85
| ###
| 12.82
| ###
| 4,302,383
| 27,578,275
| 86.9
| 86.9
| 0.0 |
2022-Sep-23 Fri
| 12.85
| ###
| 12.85
| ###
| 5,112,770
| 32,849,547
| ###
| ###
| 0.0 |
2022-Sep-21 Wed
| 13.2
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2022-Sep-20 Tue
| 13.25
| ###
| ###
| 13.27
| 3,892,449
| 0
| ###
| ###
| 0.9 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
| 11,676,551
| 0
| ###
| ###
| 0.0 |
2022-Sep-15 Thu
| 13.22
| 13.45
| 13.22
| ###
| 7,330,357
| ###
| 76.4
| 76.4
| 0.0 |
2022-Sep-14 Wed
| 13.45
| ###
| ###
| 13.4
| 6,374,954
| 0
| 27.8
| 27.8
| 1.0 |
2022-Sep-13 Tue
| ###
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| 13.88
|
|
| 42.1
| 42.1
| ### |
2022-Sep-09 Fri
| 13.72
| 13.875
| 13.72
| 13.84
| 4,007,240
| ###
| 67.7
| 67.7
| 1.0 |
2022-Sep-08 Thu
| ###
| 13.89
| ###
| 13.85
| 4,745,289
| ###
| 70.9
| 70.9
| ### |
2022-Sep-07 Wed
| 13.7
| 13.82
| 13.5
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| 13.71
| 13.71
| 3,233,485
| ###
| ###
| ###
| ### |
2022-Sep-05 Mon
| 13.81
| 13.85
| 13.72
| 13.81
|
|
| ###
| ###
| ### |
2022-Sep-02 Fri
| ###
| ###
| 13.78
| 13.8
| 3,003,145
| ###
| 37.0
| 37.0
| 1.0 |
2022-Sep-01 Thu
| 13.76
| ###
| 13.73
| 13.85
| 4,967,577
| ###
| 81.0
| 81.0
| ### |
2022-Aug-31 Wed
| 13.89
| ###
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 13.81
| ###
| 13.77
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2022-Aug-29 Mon
| 13.77
| ###
| 13.76
| 13.88
|
|
| 77.3
| 77.3
| ### |
2022-Aug-26 Fri
| ###
| ###
| 13.85
| 13.88
|
|
| ###
| ###
| ### |
2022-Aug-25 Thu
| ###
| ###
| 13.84
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
| 4,536,471
| 0
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
| 4,079,951
| 0
| 42.2
| 42.2
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
| 3,666,554
| 0
| 77.2
| 77.2
| 0.0 |
2022-Aug-19 Fri
| ###
| 14.22
| ###
| ###
| 5,631,052
| 40,036,779
| 74.0
| 74.0
| 0.0 |
2022-Aug-18 Thu
| 14.29
| ###
| 13.84
| ###
| 10,160,682
| ###
| 37.7
| 37.7
| 0.0 |
2022-Aug-17 Wed
| 14.79
| 14.79
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| 14.57
| ###
| 4,199,545
| 30,593,685
| ###
| ###
| 0.0 |
2022-Aug-15 Mon
| 14.43
| 14.57
| 14.43
| 14.5
|
|
| ###
| ###
| 1.0 |
2022-Aug-12 Fri
| 14.4
| 14.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| 14.49
| 14.54
|
|
| 27.7
| 27.7
| 1.0 |
2022-Aug-10 Wed
| 14.58
| ###
| 14.5
| 14.56
|
|
| ###
| ###
| ### |
2022-Aug-09 Tue
| 14.58
| ###
| 14.52
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| 14.49
| 14.55
|
|
| 34.3
| 34.3
| ### |
2022-Aug-05 Fri
| 14.81
| 14.85
| ###
| ###
| 3,008,221
| 22,336,040
| 25.4
| 25.4
| 0.0 |
2022-Aug-04 Thu
| 14.84
| ###
| ###
| 14.72
|
|
| 32.8
| 32.8
| ### |
2022-Aug-03 Wed
| ###
| 14.7
| 14.57
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2022-Aug-02 Tue
| 14.7
| 14.73
| 14.51
| 14.71
| 3,809,181
| 55,690,226
| 70.2
| 70.2
| ### |
2022-Aug-01 Mon
| ###
| 14.72
| 14.51
| 14.71
| 4,957,887
| ###
| ###
| ###
| ### |
2022-Jul-29 Fri
| 14.5
| ###
| 14.44
| 14.51
| 6,157,045
| ###
| 64.0
| 64.0
| ### |
2022-Jul-28 Thu
| 14.5
| 14.5
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-27 Wed
| 14.22
| ###
| 14.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-26 Tue
| ###
| ###
| 14.075
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| 14.27
|
|
| ###
| ###
| ### |
2022-Jul-22 Fri
| ###
| 14.21
| 13.945
| ###
| 5,654,271
| ###
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| 14.2
| ###
| ###
| ###
| 6,546,477
| 0
| ###
| ###
| 0.0 |
2022-Jul-20 Wed
| ###
| 14.43
| 14.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| 14.23
| 14.42
| 14.21
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2022-Jul-18 Mon
| 14.4
| 14.49
| 14.28
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2022-Jul-15 Fri
| 14.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| 14.28
| ###
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2022-Jul-13 Wed
| 14.24
| 14.4
| 14.21
| ###
| 3,861,528
| 55,239,158
| 74.2
| 74.2
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| 14.22
|
|
| ###
| ###
| 1.0 |
2022-Jul-11 Mon
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| ###
| 14.46
| ###
| 14.29
| 4,879,528
| 35,278,987
| 67.2
| 67.2
| ### |
2022-Jul-07 Thu
| ###
| 14.22
| ###
| ###
| 3,261,325
| 23,188,020
| 35.5
| 35.5
| 0.0 |
2022-Jul-06 Wed
| 14.4
| 14.42
| ###
| 14.23
|
|
| 30.3
| 30.3
| ### |
2022-Jul-05 Tue
| ###
| ###
| 14.24
| 14.25
|
|
| ###
| ###
| 1.0 |
2022-Jul-04 Mon
| 14.53
| ###
| ###
| 14.4
|
|
| 28.8
| 28.8
| 1.0 |
2022-Jul-01 Fri
| 14.73
| 14.73
| 14.5
| 14.5
|
|
| 21.3
| 21.3
| 1.0 |
2022-Jun-30 Thu
| 14.58
| 14.59
| ###
| ###
| 6,999,445
| 51,060,951
| 40.6
| 40.6
| 0.0 |
2022-Jun-29 Wed
| ###
| 14.5
| ###
| 14.41
| 4,408,552
| ###
| 82.7
| 82.7
| ### |
2022-Jun-28 Tue
| 14.5
| 14.59
| 14.43
| 14.52
| 3,536,846
| ###
| ###
| ###
| 1.0 |
2022-Jun-27 Mon
| 14.49
| 14.525
| ###
| 14.46
| 3,534,445
| ###
| 37.3
| 37.3
| 1.0 |
2022-Jun-24 Fri
| ###
| ###
| 13.88
| 14.23
| 4,579,273
| 31,780,154
| 56.6
| 56.6
| ### |
2022-Jun-23 Thu
| ###
| ###
| 13.89
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| 13.74
| 13.75
|
|
| ###
| ###
| 1.0 |
2022-Jun-21 Tue
| ###
| ###
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| 13.75
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2022-Jun-17 Fri
| 13.52
| ###
| 13.45
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| 13.52
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| 13.74
| 13.85
| 6,236,328
| 42,843,573
| ###
| ###
| ### |
2022-Jun-14 Tue
| 13.75
| ###
| 13.71
| ###
| 9,019,044
| 61,825,546
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| 14.29
| ###
| 14.2
| 14.26
| 3,308,289
| 23,488,851
| 52.0
| 52.0
| 1.0 |
2022-Jun-09 Thu
| ###
| ###
| ###
| 14.2
| 3,645,348
| 0
| 81.3
| 81.3
| 1.0 |
2022-Jun-08 Wed
| 14.4
| 14.57
| 14.24
| 14.26
|
|
| ###
| ###
| 1.0 |
2022-Jun-07 Tue
| 14.28
| ###
| ###
| ###
| 5,386,521
| 0
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 14.53
| ###
| ###
| 14.51
|
|
| ###
| ###
| ### |
2022-Jun-03 Fri
| ###
| 14.78
| 14.55
| 14.7
|
|
| 70.1
| 70.1
| ### |
2022-Jun-02 Thu
| 14.56
| ###
| ###
| 14.56
| 3,699,570
| 0
| ###
| ###
| ### |
2022-Jun-01 Wed
| 14.52
| 14.72
| 14.47
| 14.72
| 5,520,976
| 80,578,644
| ###
| ###
| ### |
2022-May-31 Tue
| 14.4
| 14.53
| ###
| ###
| 12,657,084
| ###
| 41.5
| 41.5
| 0.0 |
2022-May-30 Mon
| 14.5
| 14.55
| ###
| 14.52
|
|
| 62.0
| 62.0
| 1.0 |
2022-May-27 Fri
| 14.5
| 14.5
| 14.28
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-26 Thu
| 14.51
| 14.53
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2022-May-25 Wed
| 14.46
| 14.53
| 14.25
| 14.48
| 3,809,689
| 54,821,424
| 73.0
| 73.0
| 1.0 |
2022-May-24 Tue
| ###
| 14.4
| 14.22
| ###
| 3,260,056
| ###
| 79.7
| 79.7
| 0.0 |
2022-May-23 Mon
| ###
| 14.46
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2022-May-20 Fri
| ###
| 14.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-19 Thu
| ###
| 14.28
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2022-May-18 Wed
| ###
| 14.27
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2022-May-17 Tue
| ###
| 14.26
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
| 2,981,148
| 0
| ###
| ###
| 0.0 |
2022-May-13 Fri
| ###
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-12 Thu
| ###
| ###
| 13.77
| 13.78
|
|
| ###
| ###
| 1.0 |
2022-May-11 Wed
| ###
| ###
| 13.86
| ###
| 4,885,374
| 33,855,641
| 62.2
| 62.2
| 0.0 |
2022-May-10 Tue
| 14.26
| ###
| ###
| ###
| 6,347,482
| 0
| 60.8
| 60.8
| 0.0 |
2022-May-09 Mon
| 14.26
| ###
| ###
| ###
| 6,347,482
| 0
| 60.8
| 60.8
| 0.0 |
2022-May-06 Fri
| 14.58
| 14.75
| 14.28
| ###
| 10,011,352
| 145,314,774
| ###
| ###
| 0.0 |
2022-May-05 Thu
| 14.77
| 14.84
| ###
| 14.73
|
|
| 33.2
| 33.2
| 1.1 |
2022-May-04 Wed
| 14.77
| 14.87
| ###
| 14.77
| 6,790,382
| ###
| 84.2
| 84.2
| 1.1 |
2022-May-03 Tue
| 14.49
| ###
| ###
| 14.56
|
|
| ###
| ###
| ### |
2022-May-02 Mon
| 14.29
| 14.49
| 14.24
| 14.41
| 4,230,170
| ###
| ###
| ###
| ### |
2022-Apr-29 Fri
| ###
| 14.46
| 14.22
| ###
| 9,081,176
| ###
| 61.1
| 61.1
| 0.0 |
2022-Apr-28 Thu
| ###
| 14.22
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2022-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-26 Tue
| 13.89
| ###
| 13.85
| ###
| 6,266,543
| ###
| ###
| ###
| 0.0 |
2022-Apr-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| 13.89
| ###
| 13.74
| ###
| 3,906,972
| ###
| 74.4
| 74.4
| 0.0 |
2022-Apr-20 Wed
| ###
| ###
| ###
| 13.76
| 5,055,074
| 0
| ###
| ###
| 1.0 |
2022-Apr-19 Tue
| 13.72
| 13.83
| ###
| 13.75
| 5,130,227
| ###
| 64.9
| 64.9
| 1.0 |
2022-Apr-14 Thu
| ###
| 13.72
| 13.625
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| 13.77
| 13.785
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2022-Apr-12 Tue
| 13.7
| 13.81
| ###
| ###
| 3,927,275
| ###
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| 13.72
| 13.745
| ###
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2022-Apr-08 Fri
| 13.55
| ###
| 13.49
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2022-Apr-07 Thu
| 13.26
| 13.5
| 13.26
| 13.5
| 5,451,881
| ###
| ###
| ###
| 1.0 |
2022-Apr-06 Wed
| 13.22
| 13.4
| 13.21
| ###
| 4,362,571
| ###
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 13.4
| 13.59
| 13.26
| ###
| 3,773,982
| ###
| 44.6
| 44.6
| 0.0 |
2022-Apr-04 Mon
| 13.42
| 13.52
| ###
| 13.45
| 3,025,780
| 20,454,272
| 63.2
| 63.2
| ### |
2022-Apr-01 Fri
| 13.42
| 13.52
| ###
| 13.49
| 5,362,451
| ###
| 67.1
| 67.1
| ### |
2022-Mar-31 Thu
| 13.28
| 13.58
| 13.26
| 13.55
| 15,451,488
| ###
| 80.0
| 80.0
| 1.0 |
2022-Mar-30 Wed
| ###
| ###
| 13.23
| ###
| 5,679,658
| ###
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| 13.45
| 13.45
| ###
| ###
| 5,095,649
| ###
| 17.6
| 17.6
| 0.0 |
2022-Mar-28 Mon
| 13.24
| 13.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| ###
| 13.27
| ###
| 13.2
|
|
| ###
| ###
| 0.9 |
2022-Mar-24 Thu
| ###
| 13.22
| ###
| ###
| 3,266,653
| 21,592,576
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
| 2,585,178
| 0
| 62.7
| 62.7
| 0.0 |
2022-Mar-22 Tue
| 13.27
| ###
| 13.055
| ###
| 3,671,426
| ###
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| ###
| ###
| 13.24
| 13.25
|
|
| ###
| ###
| ### |
2022-Mar-18 Fri
| 13.2
| 13.58
| 13.175
| 13.58
| 11,838,846
| ###
| 84.2
| 84.2
| ### |
2022-Mar-17 Thu
| 13.41
| 13.41
| ###
| 13.22
|
|
| ###
| ###
| 0.9 |
2022-Mar-16 Wed
| ###
| ###
| 12.89
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2022-Mar-15 Tue
| 12.77
| ###
| 12.73
| 12.83
|
|
| ###
| ###
| ### |
2022-Mar-14 Mon
| 12.75
| 12.87
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2022-Mar-11 Fri
| 12.85
| 12.86
| ###
| 12.73
|
|
| 34.5
| 34.5
| ### |
2022-Mar-10 Thu
| 12.7
| 12.875
| ###
| 12.81
| 4,991,187
| ###
| 66.7
| 66.7
| ### |
2022-Mar-09 Wed
| 12.47
| ###
| ###
| 12.5
| 5,259,022
| 0
| 54.9
| 54.9
| 0.9 |
2022-Mar-08 Tue
| 12.45
| 12.48
| ###
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2022-Mar-07 Mon
| 12.55
| 12.58
| 12.25
| ###
| 4,771,951
| 59,243,771
| 44.4
| 44.4
| 0.0 |
2022-Mar-04 Fri
| 12.54
| ###
| 12.27
| 12.59
|
|
| 78.6
| 78.6
| ### |
2022-Mar-03 Thu
| ###
| ###
| 12.52
| 12.58
|
|
| 41.3
| 41.3
| 0.9 |
2022-Mar-02 Wed
| 12.55
| ###
| 12.54
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2022-Mar-01 Tue
| 12.85
| 12.85
| ###
| ###
| 4,992,843
| ###
| 20.7
| 20.7
| 0.0 |
2022-Feb-28 Mon
| 12.75
| 12.75
| 12.545
| ###
| 11,539,026
| ###
| 44.2
| 44.2
| 0.0 |
2022-Feb-25 Fri
| ###
| 12.72
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| 12.58
| ###
| 12.47
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2022-Feb-23 Wed
| ###
| 12.78
| ###
| 12.75
| 4,239,958
| ###
| 58.9
| 58.9
| ### |
2022-Feb-22 Tue
| ###
| 12.81
| ###
| 12.74
| 4,024,125
| 25,774,520
| ###
| ###
| ### |
2022-Feb-21 Mon
| 12.74
| 12.89
| ###
| 12.82
| 3,559,551
| ###
| ###
| ###
| 0.9 |
2022-Feb-18 Fri
| ###
| ###
| 12.85
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2022-Feb-17 Thu
| 12.75
| ###
| 12.75
| ###
| 4,826,652
| ###
| ###
| ###
| 0.0 |
2022-Feb-16 Wed
| 12.85
| ###
| 12.7
| 12.88
|
|
| 66.3
| 66.3
| ### |
2022-Feb-15 Tue
| 12.84
| ###
| ###
| 12.77
|
|
| ###
| ###
| 0.9 |
2022-Feb-14 Mon
| 12.87
| ###
| ###
| 12.83
|
|
| ###
| ###
| ### |
2022-Feb-11 Fri
| ###
| ###
| 12.87
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2022-Feb-10 Thu
| ###
| 13.41
| ###
| 13.24
| 4,414,443
| 29,598,840
| 35.6
| 35.6
| 0.9 |
2022-Feb-09 Wed
| ###
| 13.28
| ###
| 13.28
| 11,071,984
| 73,517,973
| ###
| ###
| 0.9 |
2022-Feb-08 Tue
| 12.71
| ###
| 12.71
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2022-Feb-07 Mon
| 12.73
| 12.86
| ###
| 12.85
| 4,547,275
| 29,238,978
| 72.0
| 72.0
| 0.9 |
2022-Feb-04 Fri
| 12.82
| ###
| 12.78
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2022-Feb-03 Thu
| 12.72
| 12.87
| ###
| 12.74
| 4,841,678
| ###
| ###
| ###
| ### |
2022-Feb-02 Wed
| 12.82
| ###
| ###
| 12.82
|
|
| ###
| ###
| 0.9 |
2022-Feb-01 Tue
| 12.75
| ###
| 12.51
| 12.72
|
|
| 30.7
| 30.7
| 0.9 |
2022-Jan-31 Mon
| 12.27
| ###
| 12.27
| 12.45
|
|
| 71.8
| 71.8
| ### |
2022-Jan-28 Fri
| 12.42
| ###
| 12.2
| 12.55
|
|
| 61.7
| 61.7
| ### |
2022-Jan-27 Thu
| 12.42
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-25 Tue
| 12.81
| 12.85
| 12.47
| ###
| 7,154,978
| 90,582,021
| 61.7
| 61.7
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| 12.83
| 12.84
| 5,228,355
| ###
| ###
| ###
| 0.9 |
2022-Jan-21 Fri
| ###
| ###
| 12.845
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| 12.87
| ###
| 12.78
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2022-Jan-19 Wed
| ###
| 13.185
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2022-Jan-18 Tue
| 13.25
| 13.27
| ###
| 13.22
|
|
| 38.6
| 38.6
| 0.9 |
2022-Jan-17 Mon
| ###
| ###
| ###
| 13.24
| 2,921,872
| 0
| ###
| ###
| 0.9 |
2022-Jan-14 Fri
| 13.24
| ###
| ###
| ###
| 4,552,225
| 0
| 71.7
| 71.7
| 0.0 |
2022-Jan-13 Thu
| ###
| 13.48
| ###
| 13.42
|
|
| 70.2
| 70.2
| 1.0 |
2022-Jan-12 Wed
| ###
| 13.56
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2022-Jan-11 Tue
| 13.27
| 13.44
| 13.27
| 13.43
|
|
| 78.8
| 78.8
| ### |
2022-Jan-10 Mon
| 13.46
| 13.5
| ###
| 13.46
|
|
| ###
| ###
| ### |
2022-Jan-07 Fri
| 13.77
| 13.78
| 13.52
| 13.52
| 2,790,587
| ###
| 19.1
| 19.1
| 1.0 |
2022-Jan-06 Thu
| 13.87
| ###
| 13.45
| 13.52
|
|
| ###
| ###
| 1.0 |
2022-Jan-05 Wed
| ###
| ###
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-04 Tue
| 13.84
| ###
| 13.74
| ###
| 3,290,241
| 22,603,955
| 62.8
| 62.8
| 0.0 |
2021-Dec-31 Fri
| 13.8
| 13.82
| ###
| 13.82
| 2,769,771
| ###
| 65.9
| 65.9
| 1.0 |
2021-Dec-30 Thu
| 13.88
| 13.88
| ###
| 13.79
|
|
| ###
| ###
| 1.0 |
2021-Dec-29 Wed
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| 13.85
| 13.85
| ###
| 13.77
|
|
| 25.0
| 25.0
| ### |
2021-Dec-23 Thu
| 13.89
| ###
| ###
| 13.74
| 4,412,686
| 0
| ###
| ###
| ### |
2021-Dec-22 Wed
| ###
| ###
| 13.52
| ###
| 3,061,557
| 20,696,125
| 68.4
| 68.4
| 0.0 |
2021-Dec-21 Tue
| ###
| 13.77
| 13.55
| 13.72
|
|
| ###
| ###
| ### |
2021-Dec-20 Mon
| 13.56
| ###
| 13.51
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2021-Dec-17 Fri
| 13.79
| 13.79
| ###
| 13.53
|
|
| 25.7
| 25.7
| ### |
2021-Dec-16 Thu
| 13.84
| 13.86
| 13.575
| ###
| 5,535,242
| 75,929,682
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| 13.82
| 13.83
| ###
| 13.75
|
|
| 45.4
| 45.4
| 1.0 |
2021-Dec-14 Tue
| ###
| 13.78
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2021-Dec-13 Mon
| 13.75
| 13.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-10 Fri
| 13.81
| 13.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2021-Dec-08 Wed
| ###
| ###
| 13.75
| ###
| 4,034,881
| ###
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| 13.76
| 13.82
|
|
| 26.9
| 26.9
| 1.0 |
2021-Dec-06 Mon
| ###
| ###
| 13.73
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2021-Dec-03 Fri
| 13.86
| ###
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2021-Dec-02 Thu
| 13.74
| ###
| ###
| 13.78
| 6,408,926
| 0
| 72.2
| 72.2
| 1.0 |
2021-Dec-01 Wed
| 13.57
| ###
| 13.44
| 13.51
|
|
| 41.7
| 41.7
| ### |
2021-Nov-30 Tue
| 13.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 4,006,889
| 0
| 15.9
| 15.9
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| 13.84
| 13.88
| 7,639,281
| 52,863,824
| 49.8
| 49.8
| ### |
2021-Nov-25 Thu
| ###
| ###
| ###
| ###
| 2,549,570
| 0
| 75.3
| 75.3
| 0.0 |
2021-Nov-24 Wed
| ###
| 14.045
| ###
| ###
| 3,036,155
| ###
| 71.6
| 71.6
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2021-Nov-22 Mon
| 13.58
| ###
| 13.49
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 13.81
| 13.85
| 13.58
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| 13.84
| ###
| 13.8
| 2,972,888
| 20,572,384
| 75.8
| 75.8
| 1.0 |
2021-Nov-17 Wed
| 13.87
| ###
| 13.59
| 13.71
| 4,784,674
| 32,511,859
| 36.6
| 36.6
| ### |
2021-Nov-16 Tue
| ###
| 13.73
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2021-Nov-15 Mon
| 13.54
| ###
| 13.48
| 13.56
| 3,938,188
| 26,543,387
| ###
| ###
| 1.0 |
2021-Nov-12 Fri
| 13.5
| 13.55
| 13.29
| 13.47
|
|
| 33.3
| 33.3
| 1.0 |
2021-Nov-11 Thu
| 13.72
| 13.72
| ###
| 13.51
| 5,048,222
| ###
| 26.2
| 26.2
| ### |
2021-Nov-10 Wed
| 13.74
| 13.78
| 13.655
| 13.75
|
|
| ###
| ###
| 1.0 |
2021-Nov-09 Tue
| 13.84
| 13.84
| ###
| ###
| 5,912,657
| 40,915,586
| 31.3
| 31.3
| 0.0 |
2021-Nov-08 Mon
| 13.84
| 13.89
| ###
| 13.83
| 3,721,577
| 25,846,352
| ###
| ###
| 1.0 |
2021-Nov-05 Fri
| 13.72
| 13.85
| ###
| 13.74
| 4,104,947
| 28,426,757
| ###
| ###
| ### |
2021-Nov-04 Thu
| ###
| 13.71
| 13.59
| ###
| 2,521,825
| ###
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 13.85
| 13.85
| ###
| ###
| 3,837,359
| ###
| ###
| ###
| 0.0 |
2021-Nov-02 Tue
| 13.74
| 13.76
| 13.54
| ###
|
|
| 46.0
| 46.0
| 0.0 |
2021-Nov-01 Mon
| 13.71
| 13.75
| 13.53
| ###
| 4,614,045
| 62,935,573
| 43.0
| 43.0
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| 13.44
|
|
| 35.2
| 35.2
| ### |
2021-Oct-28 Thu
| 13.75
| 13.79
| ###
| ###
| 3,506,052
| 24,174,228
| 41.7
| 41.7
| 0.0 |
2021-Oct-27 Wed
| 13.88
| ###
| 13.73
| 13.75
|
|
| ###
| ###
| 1.0 |
2021-Oct-26 Tue
| 13.84
| 13.84
| ###
| 13.77
| 4,413,327
| 30,540,222
| ###
| ###
| ### |
2021-Oct-25 Mon
| 13.85
| 13.875
| ###
| 13.74
| 4,904,643
| ###
| 35.6
| 35.6
| ### |
2021-Oct-22 Fri
| 13.75
| 13.83
| 13.7
| 13.75
|
|
| 65.7
| 65.7
| 1.0 |
2021-Oct-21 Thu
| 13.84
| 13.88
| 13.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| 13.79
| 13.88
| 13.74
| 13.8
| 4,946,873
| ###
| 69.4
| 69.4
| 1.0 |
2021-Oct-19 Tue
| ###
| 13.71
| 13.5
| ###
| 6,683,628
| 90,930,758
| 35.5
| 35.5
| 0.0 |
2021-Oct-18 Mon
| 13.8
| 13.81
| ###
| 13.73
|
|
| 38.3
| 38.3
| ### |
2021-Oct-15 Fri
| ###
| 13.77
| ###
| ###
| 3,990,276
| 27,473,050
| 64.3
| 64.3
| 0.0 |
2021-Oct-14 Thu
| 13.47
| 13.77
| 13.47
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-13 Wed
| 13.45
| 13.74
| 13.41
| ###
| 9,278,655
| 125,957,741
| 77.4
| 77.4
| 0.0 |
2021-Oct-12 Tue
| 13.72
| 13.84
| 13.54
| 13.56
| 5,582,257
| ###
| 34.2
| 34.2
| 1.0 |
2021-Oct-11 Mon
| ###
| 13.8
| ###
| 13.79
| 4,042,648
| 27,894,271
| 72.9
| 72.9
| 1.0 |
2021-Oct-08 Fri
| ###
| ###
| 13.74
| 13.78
| 4,742,654
| ###
| ###
| ###
| 1.0 |
2021-Oct-07 Thu
| 14.22
| 14.27
| ###
| ###
| 4,809,723
| 34,317,373
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| ###
| ###
| ###
| ###
| 4,655,089
| 0
| ###
| ###
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| ###
| ###
| 6,777,986
| 0
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 14.21
| 14.28
| ###
| 14.27
| 2,702,446
| ###
| 74.9
| 74.9
| ### |
2021-Oct-01 Fri
| 13.87
| 14.2
| 13.86
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2021-Sep-30 Thu
| 13.78
| ###
| 13.71
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| 13.54
| 13.71
|
|
| ###
| ###
| ### |
2021-Sep-28 Tue
| ###
| ###
| 13.81
| 13.85
|
|
| ###
| ###
| ### |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
| 4,834,552
| 0
| 40.0
| 40.0
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| 13.84
| ###
| 13,596,656
| 94,088,859
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
| 8,280,642
| 0
| ###
| ###
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
| 6,343,876
| 0
| 64.8
| 64.8
| 0.0 |
2021-Sep-15 Wed
| 13.8
| ###
| 13.7
| 13.88
| 5,289,280
| ###
| 70.9
| 70.9
| ### |
2021-Sep-14 Tue
| 13.82
| ###
| ###
| 13.82
| 7,394,978
| 0
| 63.0
| 63.0
| 1.0 |
2021-Sep-13 Mon
| ###
| ###
| 13.745
| 13.8
|
|
| ###
| ###
| 1.0 |
2021-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| 14.5
| 14.5
| ###
| ###
| 3,868,674
| 28,047,886
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| 14.2
| 14.5
| ###
| 14.5
|
|
| 84.8
| 84.8
| 1.0 |
2021-Sep-07 Tue
| ###
| ###
| 14.25
| ###
| 2,039,077
| 14,528,423
| 40.7
| 40.7
| 0.0 |
2021-Sep-06 Mon
| 14.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| 14.4
| 14.43
| 14.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| 14.25
| ###
| ###
| ###
| 4,058,671
| 0
| 71.6
| 71.6
| 0.0 |
2021-Sep-01 Wed
| 14.21
| ###
| ###
| 14.27
| 2,953,751
| 0
| 66.8
| 66.8
| ### |
2021-Aug-31 Tue
| ###
| 14.26
| ###
| 14.21
|
|
| 72.1
| 72.1
| ### |
2021-Aug-30 Mon
| ###
| ###
| ###
| ###
| 2,531,822
| 0
| ###
| ###
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| 13.89
| ###
| 2,765,779
| ###
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| ###
| ###
| 13.985
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2021-Aug-19 Thu
| 13.77
| ###
| 13.71
| ###
| 3,892,124
| ###
| 80.0
| 80.0
| 0.0 |
2021-Aug-18 Wed
| 13.56
| 13.88
| 13.54
| 13.82
| 5,164,547
| ###
| ###
| ###
| 1.0 |
2021-Aug-17 Tue
| 13.7
| 13.7
| ###
| 13.54
| 4,003,877
| 27,426,557
| ###
| ###
| 1.0 |
2021-Aug-16 Mon
| 13.5
| 13.76
| 13.48
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| 13.55
| 13.55
| 13.46
| 13.48
|
|
| 31.7
| 31.7
| 1.0 |
2021-Aug-12 Thu
| 13.54
| 13.54
| 13.42
| 13.49
|
|
| 37.0
| 37.0
| ### |
2021-Aug-11 Wed
| ###
| ###
| ###
| 13.42
|
|
| 27.6
| 27.6
| 1.0 |
2021-Aug-10 Tue
| 13.82
| 13.86
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| 14.24
| ###
| 13.89
| ###
| 5,389,242
| 37,428,285
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| 14.23
| 3,011,828
| 0
| 38.4
| 38.4
| ### |
2021-Aug-04 Wed
| 14.2
| 14.25
| ###
| 14.25
| 2,907,143
| ###
| ###
| ###
| 1.0 |
2021-Aug-03 Tue
| ###
| 14.42
| ###
| 14.27
|
|
| ###
| ###
| ### |
2021-Aug-02 Mon
| ###
| 14.55
| ###
| 14.42
|
|
| ###
| ###
| ### |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
| 4,792,344
| 0
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
| 4,476,242
| 0
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| 14.4
| 14.24
| 14.26
|
|
| ###
| ###
| 1.0 |
2021-Jul-26 Mon
| ###
| 14.42
| 14.24
| ###
| 2,394,273
| ###
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 14.2
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 14.52
| 14.52
| ###
| ###
| 5,348,429
| ###
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| 14.29
| 14.445
| 14.25
| ###
| 3,265,620
| 46,853,482
| 69.2
| 69.2
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| 14.23
| ###
| 3,492,180
| ###
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| 14.57
| 14.59
| 14.43
| 14.49
|
|
| 30.4
| 30.4
| ### |
2021-Jul-15 Thu
| 14.77
| 14.79
| 14.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| 14.76
| 14.58
| 14.76
| 3,440,043
| ###
| ###
| ###
| 1.1 |
2021-Jul-13 Tue
| 14.46
| ###
| 14.41
| ###
| 3,516,944
| 25,339,581
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| 14.55
| 14.55
| ###
| 14.41
|
|
| 35.2
| 35.2
| ### |
2021-Jul-09 Fri
| 14.45
| 14.5
| 14.24
| 14.42
| 3,876,429
| 55,704,284
| 44.3
| 44.3
| ### |
2021-Jul-08 Thu
| 14.56
| ###
| 14.45
| 14.54
| 2,946,374
| 21,287,552
| 44.6
| 44.6
| 1.0 |
2021-Jul-07 Wed
| 14.45
| ###
| ###
| 14.45
|
|
| ###
| ###
| 1.0 |
2021-Jul-06 Tue
| 14.56
| ###
| ###
| 14.46
|
|
| ###
| ###
| 1.0 |
2021-Jul-05 Mon
| 14.75
| ###
| 14.47
| 14.51
| 4,376,741
| 31,665,721
| 27.3
| 27.3
| ### |
2021-Jul-02 Fri
| 14.28
| ###
| ###
| 14.29
|
|
| 61.6
| 61.6
| ### |
2021-Jul-01 Thu
| ###
| 14.44
| ###
| ###
| 3,550,956
| ###
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| 14.22
| ###
| ###
| 14.23
|
|
| 61.5
| 61.5
| ### |
2021-Jun-29 Tue
| 14.2
| ###
| ###
| 14.21
| 5,350,482
| 0
| 68.7
| 68.7
| ### |
2021-Jun-28 Mon
| 14.5
| 14.52
| ###
| 14.45
| 2,159,259
| 15,676,220
| ###
| ###
| 1.0 |
2021-Jun-25 Fri
| 14.59
| ###
| 14.43
| 14.54
| 3,238,221
| ###
| ###
| ###
| 1.0 |
2021-Jun-24 Thu
| 14.45
| ###
| ###
| 14.51
|
|
| ###
| ###
| ### |
2021-Jun-23 Wed
| ###
| 14.76
| 14.58
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2021-Jun-22 Tue
| 14.8
| 14.88
| 14.7
| 14.84
|
|
| ###
| ###
| ### |
2021-Jun-21 Mon
| 14.75
| 14.75
| ###
| 14.71
|
|
| ###
| ###
| ### |
2021-Jun-18 Fri
| ###
| 15.055
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2021-Jun-17 Thu
| 14.77
| 14.82
| ###
| 14.76
| 8,465,247
| 62,727,480
| 52.2
| 52.2
| 1.1 |
2021-Jun-16 Wed
| 14.53
| ###
| 14.46
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| 14.46
| 14.56
|
|
| ###
| ###
| ### |
2021-Jun-11 Fri
| 14.44
| 14.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-10 Thu
| 14.5
| 14.53
| ###
| 14.45
| 3,418,571
| ###
| ###
| ###
| 1.0 |
2021-Jun-09 Wed
| 14.43
| 14.47
| ###
| 14.42
| 2,551,651
| ###
| ###
| ###
| ### |
2021-Jun-08 Tue
| 14.45
| 14.5
| 14.29
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2021-Jun-07 Mon
| 14.21
| 14.42
| ###
| ###
| 2,394,343
| ###
| 81.3
| 81.3
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| 14.27
| 3,775,253
| 0
| 76.6
| 76.6
| ### |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
| 3,665,189
| 0
| 66.1
| 66.1
| 0.0 |
2021-Jun-02 Wed
| 13.8
| ###
| 13.8
| ###
| 4,290,447
| 29,604,084
| 74.1
| 74.1
| 0.0 |
2021-Jun-01 Tue
| 13.85
| 13.85
| ###
| 13.8
| 3,139,122
| ###
| 39.7
| 39.7
| 1.0 |
2021-May-31 Mon
| ###
| ###
| 13.78
| 13.88
|
|
| ###
| ###
| ### |
2021-May-28 Fri
| 13.76
| ###
| 13.75
| ###
| 5,402,744
| ###
| 70.7
| 70.7
| 0.0 |
2021-May-27 Thu
| 13.84
| 13.87
| ###
| ###
| 7,914,127
| 54,884,470
| ###
| ###
| 0.0 |
2021-May-26 Wed
| 13.87
| 13.89
| 13.77
| 13.8
|
|
| ###
| ###
| 1.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| ###
| 13.75
| 13.85
|
|
| 41.3
| 41.3
| ### |
2021-May-21 Fri
| ###
| ###
| 13.72
| 13.84
|
|
| 32.7
| 32.7
| 1.0 |
2021-May-20 Thu
| ###
| ###
| ###
| 13.8
| 5,323,970
| 0
| 71.0
| 71.0
| 1.0 |
2021-May-19 Wed
| 13.7
| 13.72
| 13.42
| 13.56
| 4,140,182
| ###
| 39.3
| 39.3
| 1.0 |
2021-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| 14.2
| 13.75
| 13.81
|
|
| ###
| ###
| ### |
2021-May-12 Wed
| ###
| ###
| ###
| ###
| 3,164,547
| 0
| 37.8
| 37.8
| 0.0 |
2021-May-11 Tue
| ###
| 14.46
| ###
| ###
|
|
| 56.0
| 56.0
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2021-May-07 Fri
| ###
| ###
| 13.87
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2021-May-05 Wed
| ###
| ###
| ###
| ###
| 3,324,641
| 0
| ###
| ###
| 0.0 |
2021-May-04 Tue
| ###
| ###
| 13.925
| ###
| 3,924,470
| 27,324,122
| ###
| ###
| 0.0 |
2021-May-03 Mon
| 14.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| 14.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| 13.78
| 13.89
| 3,348,451
| 23,070,827
| ###
| ###
| 1.0 |
2021-Apr-27 Tue
| ###
| ###
| 13.82
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 2,919,084
| 0
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| 14.22
| ###
| ###
| 14.21
| 2,497,629
| 0
| 39.9
| 39.9
| ### |
2021-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| 14.155
| 13.82
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| 13.88
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2021-Apr-16 Fri
| 13.85
| 13.89
| 13.78
| 13.88
|
|
| ###
| ###
| ### |
2021-Apr-15 Thu
| ###
| ###
| ###
| 13.8
| 4,340,476
| 0
| 27.0
| 27.0
| 1.0 |
2021-Apr-14 Wed
| ###
| 13.87
| 13.57
| 13.82
| 3,823,856
| ###
| 76.4
| 76.4
| 1.0 |
2021-Apr-13 Tue
| ###
| ###
| 13.5
| 13.59
|
|
| ###
| ###
| ### |
2021-Apr-12 Mon
| ###
| 13.72
| 13.575
| ###
| 3,068,055
| 41,871,280
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| 13.7
| 13.52
| ###
| 2,267,578
| ###
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| 13.8
| ###
| 13.59
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| 13.45
| ###
| 4,238,775
| ###
| 67.1
| 67.1
| 0.0 |
2021-Apr-06 Tue
| ###
| 13.73
| 13.46
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2021-Apr-01 Thu
| ###
| ###
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2021-Mar-31 Wed
| ###
| 13.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 54.6
| 54.6
| 0.0 |
2021-Mar-29 Mon
| 12.81
| ###
| 12.75
| ###
| 4,150,025
| ###
| ###
| ###
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| ###
| 12.73
|
|
| ###
| ###
| ### |
2021-Mar-25 Thu
| 12.8
| 12.89
| 12.74
| 12.89
|
|
| 75.8
| 75.8
| ### |
2021-Mar-24 Wed
| 12.84
| ###
| 12.75
| 12.83
|
|
| ###
| ###
| ### |
2021-Mar-23 Tue
| ###
| 12.86
| ###
| 12.74
|
|
| 75.9
| 75.9
| ### |
2021-Mar-22 Mon
| ###
| 12.76
| 12.5
| ###
| 4,388,221
| ###
| 42.9
| 42.9
| 0.0 |
2021-Mar-19 Fri
| 12.8
| 12.88
| 12.52
| 12.56
|
|
| 22.1
| 22.1
| 0.9 |
2021-Mar-18 Thu
| ###
| ###
| 12.85
| ###
| 6,787,252
| ###
| 42.7
| 42.7
| 0.0 |
2021-Mar-17 Wed
| ###
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
| 2,561,043
| 0
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2021-Mar-11 Thu
| ###
| 13.22
| ###
| ###
| 4,926,077
| ###
| 23.6
| 23.6
| 0.0 |
2021-Mar-10 Wed
| 12.8
| ###
| 12.75
| 12.81
| 2,611,552
| 16,648,644
| ###
| ###
| ### |
2021-Mar-09 Tue
| ###
| 12.73
| 12.52
| 12.7
| 4,784,974
| ###
| 74.0
| 74.0
| 0.9 |
2021-Mar-08 Mon
| 12.54
| ###
| 12.42
| 12.42
| 3,528,847
| ###
| 39.5
| 39.5
| 0.9 |
2021-Mar-05 Fri
| 12.45
| 12.7
| 12.45
| 12.54
|
|
| 78.6
| 78.6
| 0.9 |
2021-Mar-04 Thu
| 12.7
| ###
| ###
| 12.75
| 6,743,555
| 0
| 83.0
| 83.0
| ### |
2021-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-02 Tue
| ###
| 13.29
| ###
| ###
| 8,480,440
| 56,352,523
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| ###
| ###
| 12.74
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-26 Fri
| ###
| 12.85
| ###
| 12.8
|
|
| 78.7
| 78.7
| 0.9 |
2021-Feb-25 Thu
| 12.81
| ###
| 12.59
| ###
| 6,145,889
| 38,688,371
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| 12.59
| 12.89
| 5,819,353
| 36,632,827
| ###
| ###
| ### |
2021-Feb-22 Mon
| 12.72
| 12.85
| ###
| ###
| 3,246,157
| 20,856,558
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| 12.58
| 12.81
| 12.57
| 12.77
| 4,509,271
| 57,222,648
| ###
| ###
| 0.9 |
2021-Feb-18 Thu
| 12.89
| ###
| 12.45
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| 13.29
| 13.4
| 12.78
| 12.84
|
|
| ###
| ###
| 0.9 |
2021-Feb-16 Tue
| ###
| 13.4
| ###
| ###
| 6,621,558
| ###
| 87.6
| 87.6
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| 12.81
| 12.81
| 4,169,142
| 26,703,354
| ###
| ###
| ### |
2021-Feb-12 Fri
| ###
| 13.4
| 12.985
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 13.22
| 13.375
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2021-Feb-10 Wed
| 13.4
| 13.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-09 Tue
| 13.46
| 13.51
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2021-Feb-08 Mon
| ###
| 13.74
| 13.53
| 13.53
|
|
| 32.7
| 32.7
| ### |
2021-Feb-05 Fri
| 13.47
| 13.73
| 13.47
| ###
| 3,795,275
| 51,615,740
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 13.48
| 13.48
| 13.245
| 13.26
| 5,057,185
| ###
| ###
| ###
| 0.9 |
2021-Feb-03 Wed
| 13.77
| 13.77
| 13.525
| 13.56
|
|
| 24.9
| 24.9
| 1.0 |
2021-Feb-02 Tue
| ###
| 13.7
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| ###
| 13.24
| 5,614,183
| 0
| ###
| ###
| 0.9 |
2021-Jan-29 Fri
| ###
| 13.51
| ###
| 13.24
|
|
| ###
| ###
| 0.9 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
| 5,270,281
| 0
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 13.21
| 13.26
| ###
| 13.22
| 4,926,228
| ###
| 73.8
| 73.8
| 0.9 |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| 13.4
| 4,167,874
| 0
| ###
| ###
| 1.0 |
2021-Jan-21 Thu
| 13.73
| 13.8
| 13.48
| ###
| 5,232,843
| 71,375,978
| 31.4
| 31.4
| 0.0 |
2021-Jan-20 Wed
| 13.29
| 13.59
| 13.26
| 13.48
|
|
| ###
| ###
| 1.0 |
2021-Jan-19 Tue
| 12.87
| ###
| 12.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| 12.79
| 12.79
| 4,012,975
| 25,662,975
| ###
| ###
| ### |
2021-Jan-15 Fri
| 12.89
| ###
| 12.8
| 12.84
| 4,533,681
| 29,015,558
| 34.6
| 34.6
| 0.9 |
2021-Jan-14 Thu
| ###
| ###
| 12.81
| ###
| 4,502,225
| 28,836,751
| 66.2
| 66.2
| 0.0 |
2021-Jan-13 Wed
| 12.81
| 12.86
| ###
| 12.73
|
|
| 30.8
| 30.8
| ### |
2021-Jan-12 Tue
| ###
| 13.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2021-Jan-08 Fri
| 13.25
| ###
| 13.25
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| 13.21
| 13.27
|
|
| ###
| ###
| 0.9 |
2021-Jan-06 Wed
| ###
| 13.45
| 13.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| 13.51
| ###
| ###
| 13.49
|
|
| 34.7
| 34.7
| ### |
2021-Jan-04 Mon
| ###
| 13.71
| 13.58
| 13.71
|
|
| ###
| ###
| ### |
2020-Dec-31 Thu
| 13.74
| 13.78
| 13.57
| ###
| 2,378,628
| ###
| ###
| ###
| 0.0 |
2020-Dec-30 Wed
| ###
| ###
| 13.71
| 13.81
|
|
| ###
| ###
| ### |
2020-Dec-29 Tue
| 14.28
| ###
| ###
| ###
| 1,628,471
| 0
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| ###
| ###
| ###
| ###
| 1,428,659
| 0
| ###
| ###
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| 13.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 13.82
| 13.87
| 2,547,859
| ###
| 44.4
| 44.4
| ### |
2020-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-18 Fri
| 14.45
| 14.45
| ###
| ###
| 10,138,940
| 73,253,841
| 26.3
| 26.3
| 0.0 |
2020-Dec-17 Thu
| ###
| 14.27
| ###
| 14.27
| 8,139,828
| 58,077,672
| 70.4
| 70.4
| ### |
2020-Dec-16 Wed
| ###
| ###
| 13.88
| ###
| 4,232,140
| 29,371,051
| 75.4
| 75.4
| 0.0 |
2020-Dec-15 Tue
| 13.79
| ###
| 13.77
| ###
| 9,437,558
| 64,977,586
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| 13.72
| ###
| ###
| 13.75
| 3,881,348
| 0
| 73.0
| 73.0
| 1.0 |
2020-Dec-11 Fri
| ###
| 13.755
| 13.53
| ###
| 8,556,874
| 116,737,153
| 37.4
| 37.4
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| 13.8
| 13.83
| 4,994,374
| 34,461,180
| ###
| ###
| 1.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| 13.87
| 13.87
|
|
| ###
| ###
| ### |
2020-Dec-04 Fri
| ###
| ###
| 13.89
| 13.89
|
|
| ###
| ###
| 1.0 |
2020-Dec-03 Thu
| ###
| ###
| 13.82
| 13.86
| 4,875,957
| ###
| 36.4
| 36.4
| ### |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 5,331,574
| 0
| 70.3
| 70.3
| 0.0 |
2020-Dec-01 Tue
| ###
| 14.22
| 13.88
| ###
| 12,186,824
| 171,224,877
| 31.0
| 31.0
| 0.0 |
2020-Nov-30 Mon
| 14.21
| 14.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2020-Nov-26 Thu
| 14.58
| ###
| 14.22
| 14.24
|
|
| 18.8
| 18.8
| 1.0 |
2020-Nov-25 Wed
| 14.79
| 14.88
| 14.42
| 14.45
| 5,989,380
| ###
| ###
| ###
| 1.0 |
2020-Nov-24 Tue
| 14.74
| 14.83
| 14.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| 14.76
| 14.77
|
|
| ###
| ###
| 1.1 |
2020-Nov-20 Fri
| ###
| ###
| 14.88
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2020-Nov-19 Thu
| 15.2
| ###
| 14.89
| ###
| 6,864,671
| 51,107,475
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| 14.81
| ###
| 6,384,487
| 47,277,126
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| 14.8
| 9,447,586
| 0
| 32.5
| 32.5
| 1.1 |
2020-Nov-16 Mon
| ###
| 15.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-13 Fri
| ###
| 15.43
| ###
| 15.26
| 5,395,742
| 41,628,149
| ###
| ###
| ### |
2020-Nov-12 Thu
| 15.46
| 15.56
| ###
| 15.4
|
|
| 42.7
| 42.7
| ### |
2020-Nov-11 Wed
| ###
| ###
| 15.27
| 15.57
|
|
| 75.9
| 75.9
| 1.1 |
2020-Nov-10 Tue
| ###
| ###
| 14.87
| ###
| 8,539,382
| ###
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 14.2
| 14.44
| ###
| 14.43
| 5,554,326
| ###
| 67.2
| 67.2
| ### |
2020-Nov-06 Fri
| ###
| 14.155
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| ###
| ###
| 13.89
| ###
| 4,702,440
| 32,658,445
| ###
| ###
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| 13.56
| 13.78
| 2,770,288
| 18,782,552
| 74.2
| 74.2
| 1.0 |
2020-Nov-03 Tue
| ###
| ###
| ###
| 13.53
|
|
| ###
| ###
| ### |
2020-Nov-02 Mon
| 13.41
| 13.47
| 13.27
| 13.27
| 3,622,642
| 48,434,723
| 46.5
| 46.5
| 0.9 |
2020-Oct-30 Fri
| 13.56
| 13.56
| 13.28
| 13.46
| 8,366,455
| 112,277,826
| ###
| ###
| ### |
2020-Oct-29 Thu
| 13.73
| 13.73
| 13.52
| 13.57
|
|
| ###
| ###
| ### |
2020-Oct-28 Wed
| 13.75
| 13.87
| ###
| 13.79
|
|
| 63.0
| 63.0
| 1.0 |
2020-Oct-27 Tue
| 13.8
| ###
| 13.71
| 13.75
|
|
| 56.4
| 56.4
| 1.0 |
2020-Oct-26 Mon
| ###
| ###
| 13.85
| 13.85
| 4,856,359
| 33,630,286
| ###
| ###
| ### |
2020-Oct-23 Fri
| ###
| ###
| 13.83
| ###
| 4,432,623
| 30,651,588
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| 13.76
| ###
| 13.52
| ###
| 5,301,741
| ###
| 82.4
| 82.4
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2020-Oct-20 Tue
| 13.77
| ###
| 13.76
| ###
| 4,108,758
| 28,268,255
| 76.5
| 76.5
| 0.0 |
2020-Oct-19 Mon
| 13.77
| ###
| 13.77
| 13.88
|
|
| 74.0
| 74.0
| ### |
2020-Oct-16 Fri
| ###
| ###
| ###
| 13.7
| 5,518,029
| 0
| ###
| ###
| 1.0 |
|